Cotação atual, histórico e gráfico do papel: BRKM5

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BRKM5:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/04/2021	-1,43%	-0,63	43,37	43,72	43,09	44,07	122M	14.701
08/04/2021	-1,50%	-0,67	44,00	45,36	43,71	45,71	260M	21.163
07/04/2021	5,95%	2,51	44,67	42,07	41,97	44,96	192M	21.050
06/04/2021	1,47%	0,61	42,16	41,61	41,32	43,17	131M	16.891
05/04/2021	2,44%	0,99	41,55	40,80	40,41	41,75	118M	13.000
01/04/2021	2,19%	0,87	40,56	40,03	39,62	41,17	101M	12.719
31/03/2021	-2,67%	-1,09	39,69	40,60	39,30	40,92	157M	19.566
30/03/2021	4,30%	1,68	40,78	38,84	38,67	40,95	110M	13.564
29/03/2021	3,14%	1,19	39,10	37,87	37,77	39,53	108M	13.062
26/03/2021	0,37%	0,14	37,91	38,29	37,44	38,41	90M	11.897
25/03/2021	1,15%	0,43	37,77	37,10	36,34	38,10	108M	13.433

24/03/2021	1,83%	0,67	37,34	36,75	36,11	38,45	130M	18.734
23/03/2021	-0,78%	-0,29	36,67	37,04	36,66	37,91	108M	15.434
22/03/2021	-0,59%	-0,22	36,96	36,65	35,95	37,10	97M	15.291
19/03/2021	-0,72%	-0,27	37,18	37,35	36,99	38,75	168M	17.758
18/03/2021	0,08%	0,03	37,45	37,29	36,70	37,74	111M	12.984
17/03/2021	3,97%	1,43	37,42	35,77	35,72	37,55	127M	17.007
16/03/2021	4,11%	1,42	35,99	34,60	34,48	36,15	127M	20.008
15/03/2021	2,49%	0,84	34,57	33,56	33,52	34,83	105M	12.507
12/03/2021	1,57%	0,52	33,73	33,04	32,69	34,06	99M	12.638
11/03/2021	3,43%	1,10	33,21	32,45	32,39	33,90	215M	28.054
10/03/2021	1,97%	0,62	32,11	31,76	30,79	32,98	172M	27.401
09/03/2021	4,27%	1,29	31,49	30,08	28,95	31,90	124M	19.414
08/03/2021	-1,08%	-0,33	30,20	29,99	29,82	31,47	135M	21.679
05/03/2021	1,33%	0,40	30,53	29,98	29,79	30,84	84M	13.805
04/03/2021	2,10%	0,62	30,13	29,36	29,33	30,32	117M	17.324
03/03/2021	-3,28%	-1,00	29,51	30,48	28,56	30,70	180M	28.695
02/03/2021	-4,00%	-1,27	30,51	30,95	29,81	30,95	145M	23.923
01/03/2021	1,66%	0,52	31,78	32,03	31,20	33,39	161M	24.063
26/02/2021	-1,42%	-0,45	31,26	31,66	31,01	32,12	129M	16.812
25/02/2021	-4,32%	-1,43	31,71	33,14	31,39	33,20	136M	22.463
24/02/2021	10,14%	3,05	33,14	30,13	30,13	33,25	206M	26.608
23/02/2021	0,27%	0,08	30,09	30,43	29,54	30,49	81M	15.135
22/02/2021	-2,09%	-0,64	30,01	29,08	26,91	30,26	200M	29.942
19/02/2021	1,42%	0,43	30,65	30,10	29,85	30,85	80M	13.869
18/02/2021	-0,98%	-0,30	30,22	30,37	30,06	30,83	74M	14.380
17/02/2021	0,99%	0,30	30,52	30,51	29,81	30,94	117M	16.748
12/02/2021	3,03%	0,89	30,22	29,38	28,78	30,37	149M	20.185
11/02/2021	1,80%	0,52	29,33	29,02	28,53	29,50	89M	15.673
10/02/2021	-0,62%	-0,18	28,81	28,89	28,28	28,98	53M	11.420
09/02/2021	1,26%	0,36	28,99	28,27	27,88	29,11	77M	12.461
08/02/2021	-1,82%	-0,53	28,63	29,16	28,43	29,72	98M	16.398
05/02/2021	-1,85%	-0,55	29,16	29,82	28,83	29,84	85M	11.197
04/02/2021	2,91%	0,84	29,71	28,95	28,75	29,95	191M	19.863
03/02/2021	6,22%	1,69	28,87	27,17	27,02	29,04	204M	21.707
02/02/2021	6,34%	1,62	27,18	25,73	25,71	27,19	150M	23.986
01/02/2021	5,53%	1,34	25,56	24,61	24,31	25,59	131M	15.789
29/01/2021	1,64%	0,39	24,22	23,58	23,34	24,41	109M	16.209
28/01/2021	2,63%	0,61	23,83	23,16	23,14	24,05	43M	7.495
27/01/2021	-1,82%	-0,43	23,22	23,49	23,07	23,73	36M	7.295
26/01/2021	-1,50%	-0,36	23,65	23,91	23,53	24,38	47M	9.233
22/01/2021	-3,30%	-0,82	24,01	24,35	23,81	24,35	58M	10.987
21/01/2021	-1,51%	-0,38	24,83	25,07	24,75	25,23	43M	8.940
20/01/2021	-0,67%	-0,17	25,21	25,31	25,11	25,75	43M	6.355
19/01/2021	2,22%	0,55	25,38	25,03	24,45	25,38	55M	8.664
18/01/2021	-1,47%	-0,37	24,83	25,36	24,75	25,69	49M	6.901
15/01/2021	-0,16%	-0,04	25,20	25,10	24,72	25,61	72M	9.656
14/01/2021	0,56%	0,14	25,24	25,29	24,80	25,37	61M	8.666
13/01/2021	-0,04%	-0,01	25,10	25,02	24,91	25,96	117M	14.565
12/01/2021	0,04%	0,01	25,11	25,05	24,59	25,20	67M	8.840
11/01/2021	1,66%	0,41	25,10	24,40	24,17	25,17	178M	14.838
08/01/2021	-0,72%	-0,18	24,69	24,93	24,32	25,24	70M	10.103
07/01/2021	2,47%	0,60	24,87	24,34	24,31	25,14	134M	15.240
06/01/2021	3,90%	0,91	24,27	23,37	22,85	24,46	115M	12.217
05/01/2021	0,04%	0,01	23,36	23,21	22,61	23,60	61M	9.793
04/01/2021	-0,93%	-0,22	23,35	23,89	23,25	23,95	54M	8.820
30/12/2020	0,77%	0,18	23,57	23,40	23,20	23,81	43M	6.545
29/12/2020	1,56%	0,36	23,39	23,18	23,00	23,70	49M	6.993
28/12/2020	-0,90%	-0,21	23,03	23,39	22,99	23,62	43M	5.736
23/12/2020	0,74%	0,17	23,24	23,83	23,11	23,88	70M	6.753
22/12/2020	-0,86%	-0,20	23,07	23,39	22,80	23,39	47M	6.445
21/12/2020	-1,98%	-0,47	23,27	23,07	22,91	23,44	69M	9.206
18/12/2020	-1,49%	-0,36	23,74	24,10	23,60	24,42	102M	11.950
17/12/2020	7,59%	1,70	24,10	22,52	22,52	24,10	216M	22.576
16/12/2020	5,61%	1,19	22,40	21,50	21,30	22,49	234M	28.294
15/12/2020	-0,28%	-0,06	21,21	21,34	21,19	21,57	51M	6.535
14/12/2020	-1,12%	-0,24	21,27	21,52	21,04	21,74	85M	10.166
11/12/2020	-0,60%	-0,13	21,51	21,42	21,32	21,54	60M	8.438
10/12/2020	-0,37%	-0,08	21,64	21,73	21,34	21,87	52M	8.452
09/12/2020	-0,73%	-0,16	21,72	21,94	21,47	22,08	64M	9.195
08/12/2020	-0,64%	-0,14	21,88	22,01	21,74	22,10	69M	10.710
07/12/2020	-0,63%	-0,14	22,02	22,24	21,92	22,40	51M	8.008
04/12/2020	0,50%	0,11	22,16	22,20	22,07	22,48	57M	10.205
03/12/2020	-1,03%	-0,23	22,05	22,39	21,90	22,39	110M	15.666
02/12/2020	-4,87%	-1,14	22,28	22,50	22,11	22,79	176M	19.620
01/12/2020	3,63%	0,82	23,42	22,91	22,84	23,70	76M	10.361
30/11/2020	-3,58%	-0,84	22,60	23,36	22,60	23,95	712M	25.914
27/11/2020	-0,55%	-0,13	23,44	23,44	23,12	23,83	97M	13.504
26/11/2020	-1,59%	-0,38	23,57	23,64	23,38	23,70	71M	8.094
25/11/2020	1,05%	0,25	23,95	23,56	23,42	24,34	95M	14.946
24/11/2020	0,64%	0,15	23,70	23,64	23,47	24,48	79M	12.280
23/11/2020	2,30%	0,53	23,55	23,21	23,15	23,98	72M	11.155
20/11/2020	-1,03%	-0,24	23,02	23,16	23,00	23,40	26M	4.126
19/11/2020	-1,40%	-0,33	23,26	23,54	23,07	23,80	47M	8.330
18/11/2020	-1,91%	-0,46	23,59	24,00	23,44	24,19	57M	7.772
17/11/2020	0,50%	0,12	24,05	23,89	23,62	24,22	66M	12.261
16/11/2020	-3,12%	-0,77	23,93	24,99	23,93	25,18	114M	15.415
13/11/2020	4,53%	1,07	24,70	23,67	23,64	25,07	118M	18.644
12/11/2020	-0,51%	-0,12	23,63	23,71	23,26	24,10	80M	12.098
11/11/2020	-6,57%	-1,67	23,75	24,73	23,73	24,73	169M	22.473
10/11/2020	5,17%	1,25	25,42	24,10	24,07	25,67	107M	18.687
09/11/2020	-0,12%	-0,03	24,17	25,00	23,84	25,35	95M	21.768
06/11/2020	5,40%	1,24	24,20	22,82	22,58	24,30	70M	12.133
05/11/2020	2,91%	0,65	22,96	22,75	22,08	23,19	63M	11.332
04/11/2020	-2,58%	-0,59	22,31	23,17	21,63	23,43	74M	12.962
03/11/2020	0,26%	0,06	22,90	23,19	22,79	23,93	68M	13.626
30/10/2020	-0,91%	-0,21	22,84	22,85	22,54	23,20	58M	8.526
29/10/2020	-1,50%	-0,35	23,05	22,87	22,56	23,57	72M	13.758
28/10/2020	-3,39%	-0,82	23,40	23,50	23,04	23,87	75M	11.426
27/10/2020	-1,66%	-0,41	24,22	24,50	23,91	24,79	54M	9.069
26/10/2020	-3,18%	-0,81	24,63	25,29	24,30	25,30	86M	12.406
23/10/2020	4,35%	1,06	25,44	24,37	24,02	25,48	114M	13.990
22/10/2020	0,12%	0,03	24,38	24,35	23,80	24,86	91M	15.018
21/10/2020	4,73%	1,10	24,35	23,55	23,44	24,68	147M	23.646
20/10/2020	2,92%	0,66	23,25	22,84	22,71	23,68	137M	20.991
19/10/2020	1,12%	0,25	22,59	22,40	21,83	22,87	117M	17.386
16/10/2020	5,58%	1,18	22,34	21,12	20,91	22,36	104M	14.221
15/10/2020	-1,35%	-0,29	21,16	21,15	20,76	21,35	57M	9.534
14/10/2020	-1,20%	-0,26	21,45	21,75	21,29	22,09	48M	8.944
13/10/2020	1,83%	0,39	21,71	21,38	21,05	21,83	62M	10.340
09/10/2020	-3,00%	-0,66	21,32	21,86	21,21	21,98	43M	6.802
08/10/2020	-1,08%	-0,24	21,98	22,31	21,82	22,51	47M	8.456
07/10/2020	1,00%	0,22	22,22	22,26	21,67	22,70	62M	10.350
06/10/2020	4,51%	0,95	22,00	22,00	21,94	22,89	127M	19.761
05/10/2020	1,25%	0,26	21,05	20,68	20,62	21,40	25M	6.166
02/10/2020	-2,49%	-0,53	20,79	21,08	20,36	21,37	51M	8.557
01/10/2020	2,55%	0,53	21,32	20,85	20,61	21,43	47M	9.295
30/09/2020	3,74%	0,75	20,79	20,20	20,05	20,98	63M	11.184
29/09/2020	1,11%	0,22	20,04	19,82	19,70	20,38	69M	11.328
28/09/2020	-4,62%	-0,96	19,82	21,00	19,80	21,30	63M	12.456
25/09/2020	-1,14%	-0,24	20,78	20,86	20,37	21,05	47M	8.242
24/09/2020	-1,04%	-0,22	21,02	21,36	20,88	21,46	40M	7.910
23/09/2020	-6,18%	-1,40	21,24	22,59	21,20	22,78	72M	13.664
22/09/2020	-	-	22,64	22,06	21,92	22,89	68M	11.137

Date,Open,High,Low,Close,Volume
09-Apr-21,43.72,44.07,43.09,43.37,121975106
08-Apr-21,45.36,45.71,43.71,44.00,259883983
07-Apr-21,42.07,44.96,41.97,44.67,192417327
06-Apr-21,41.61,43.17,41.32,42.16,130714418
05-Apr-21,40.80,41.75,40.41,41.55,117679522
01-Apr-21,40.03,41.17,39.62,40.56,101006426
31-Mar-21,40.60,40.92,39.30,39.69,156658248
30-Mar-21,38.84,40.95,38.67,40.78,110178396
29-Mar-21,37.87,39.53,37.77,39.10,107617450
26-Mar-21,38.29,38.41,37.44,37.91,90273329
25-Mar-21,37.10,38.10,36.34,37.77,108188643
24-Mar-21,36.75,38.45,36.11,37.34,130337612
23-Mar-21,37.04,37.91,36.66,36.67,108062191
22-Mar-21,36.65,37.10,35.95,36.96,97184891
19-Mar-21,37.35,38.75,36.99,37.18,168188084
18-Mar-21,37.29,37.74,36.70,37.45,111382790
17-Mar-21,35.77,37.55,35.72,37.42,127478398
16-Mar-21,34.60,36.15,34.48,35.99,127452279
15-Mar-21,33.56,34.83,33.52,34.57,104879114
12-Mar-21,33.04,34.06,32.69,33.73,98601251
11-Mar-21,32.45,33.90,32.39,33.21,215169197
10-Mar-21,31.76,32.98,30.79,32.11,172326373
09-Mar-21,30.08,31.90,28.95,31.49,123571431
08-Mar-21,29.99,31.47,29.82,30.20,134845363
05-Mar-21,29.98,30.84,29.79,30.53,84403334
04-Mar-21,29.36,30.32,29.33,30.13,116627332
03-Mar-21,30.48,30.70,28.56,29.51,180411753
02-Mar-21,30.95,30.95,29.81,30.51,144790758
01-Mar-21,32.03,33.39,31.20,31.78,160980933
26-Feb-21,31.66,32.12,31.01,31.26,129132031
25-Feb-21,33.14,33.20,31.39,31.71,135622480
24-Feb-21,30.13,33.25,30.13,33.14,206058734
23-Feb-21,30.43,30.49,29.54,30.09,80944655
22-Feb-21,29.08,30.26,26.91,30.01,200335373
19-Feb-21,30.10,30.85,29.85,30.65,79663726
18-Feb-21,30.37,30.83,30.06,30.22,74388107
17-Feb-21,30.51,30.94,29.81,30.52,116843221
12-Feb-21,29.38,30.37,28.78,30.22,148574388
11-Feb-21,29.02,29.50,28.53,29.33,89435500
10-Feb-21,28.89,28.98,28.28,28.81,52510268
09-Feb-21,28.27,29.11,27.88,28.99,77396528
08-Feb-21,29.16,29.72,28.43,28.63,98411816
05-Feb-21,29.82,29.84,28.83,29.16,84927024
04-Feb-21,28.95,29.95,28.75,29.71,191222407
03-Feb-21,27.17,29.04,27.02,28.87,204073589
02-Feb-21,25.73,27.19,25.71,27.18,149731528
01-Feb-21,24.61,25.59,24.31,25.56,131017687
29-Jan-21,23.58,24.41,23.34,24.22,109498038
28-Jan-21,23.16,24.05,23.14,23.83,42694476
27-Jan-21,23.49,23.73,23.07,23.22,36102793
26-Jan-21,23.91,24.38,23.53,23.65,46740238
22-Jan-21,24.35,24.35,23.81,24.01,57657225
21-Jan-21,25.07,25.23,24.75,24.83,43496623
20-Jan-21,25.31,25.75,25.11,25.21,42822682
19-Jan-21,25.03,25.38,24.45,25.38,55116002
18-Jan-21,25.36,25.69,24.75,24.83,48750525
15-Jan-21,25.10,25.61,24.72,25.20,71529890
14-Jan-21,25.29,25.37,24.80,25.24,60695723
13-Jan-21,25.02,25.96,24.91,25.10,117481639
12-Jan-21,25.05,25.20,24.59,25.11,66819847
11-Jan-21,24.40,25.17,24.17,25.10,177716511
08-Jan-21,24.93,25.24,24.32,24.69,70385889
07-Jan-21,24.34,25.14,24.31,24.87,134194119
06-Jan-21,23.37,24.46,22.85,24.27,114640702
05-Jan-21,23.21,23.60,22.61,23.36,60526060
04-Jan-21,23.89,23.95,23.25,23.35,54091189
30-Dec-20,23.40,23.81,23.20,23.57,43340155
29-Dec-20,23.18,23.70,23.00,23.39,49469402
28-Dec-20,23.39,23.62,22.99,23.03,43026701
23-Dec-20,23.83,23.88,23.11,23.24,69825167
22-Dec-20,23.39,23.39,22.80,23.07,46561275
21-Dec-20,23.07,23.44,22.91,23.27,69286447
18-Dec-20,24.10,24.42,23.60,23.74,101859045
17-Dec-20,22.52,24.10,22.52,24.10,215955252
16-Dec-20,21.50,22.49,21.30,22.40,233768515
15-Dec-20,21.34,21.57,21.19,21.21,50518078
14-Dec-20,21.52,21.74,21.04,21.27,85383546
11-Dec-20,21.42,21.54,21.32,21.51,60113659
10-Dec-20,21.73,21.87,21.34,21.64,52083272
09-Dec-20,21.94,22.08,21.47,21.72,64210283
08-Dec-20,22.01,22.10,21.74,21.88,68801998
07-Dec-20,22.24,22.40,21.92,22.02,51486382
04-Dec-20,22.20,22.48,22.07,22.16,57479709
03-Dec-20,22.39,22.39,21.90,22.05,109973072
02-Dec-20,22.50,22.79,22.11,22.28,176046849
01-Dec-20,22.91,23.70,22.84,23.42,76079215
30-Nov-20,23.36,23.95,22.60,22.60,712029804
27-Nov-20,23.44,23.83,23.12,23.44,96538211
26-Nov-20,23.64,23.70,23.38,23.57,71290642
25-Nov-20,23.56,24.34,23.42,23.95,94936856
24-Nov-20,23.64,24.48,23.47,23.70,78901270
23-Nov-20,23.21,23.98,23.15,23.55,71891314
20-Nov-20,23.16,23.40,23.00,23.02,26487400
19-Nov-20,23.54,23.80,23.07,23.26,47481933
18-Nov-20,24.00,24.19,23.44,23.59,56639291
17-Nov-20,23.89,24.22,23.62,24.05,66192375
16-Nov-20,24.99,25.18,23.93,23.93,114273710
13-Nov-20,23.67,25.07,23.64,24.70,117770020
12-Nov-20,23.71,24.10,23.26,23.63,79792960
11-Nov-20,24.73,24.73,23.73,23.75,168996356
10-Nov-20,24.10,25.67,24.07,25.42,107432659
09-Nov-20,25.00,25.35,23.84,24.17,94626307
06-Nov-20,22.82,24.30,22.58,24.20,69707781
05-Nov-20,22.75,23.19,22.08,22.96,63171221
04-Nov-20,23.17,23.43,21.63,22.31,73791819
03-Nov-20,23.19,23.93,22.79,22.90,67523589
30-Oct-20,22.85,23.20,22.54,22.84,57674555
29-Oct-20,22.87,23.57,22.56,23.05,72302189
28-Oct-20,23.50,23.87,23.04,23.40,75317104
27-Oct-20,24.50,24.79,23.91,24.22,53662388
26-Oct-20,25.29,25.30,24.30,24.63,85939753
23-Oct-20,24.37,25.48,24.02,25.44,114002393
22-Oct-20,24.35,24.86,23.80,24.38,91465721
21-Oct-20,23.55,24.68,23.44,24.35,146634690
20-Oct-20,22.84,23.68,22.71,23.25,137367385
19-Oct-20,22.40,22.87,21.83,22.59,117446061
16-Oct-20,21.12,22.36,20.91,22.34,103761132
15-Oct-20,21.15,21.35,20.76,21.16,57261894
14-Oct-20,21.75,22.09,21.29,21.45,47837125
13-Oct-20,21.38,21.83,21.05,21.71,62173783
09-Oct-20,21.86,21.98,21.21,21.32,42818383
08-Oct-20,22.31,22.51,21.82,21.98,47062503
07-Oct-20,22.26,22.70,21.67,22.22,61531123
06-Oct-20,22.00,22.89,21.94,22.00,126935598
05-Oct-20,20.68,21.40,20.62,21.05,24781361
02-Oct-20,21.08,21.37,20.36,20.79,51382329
01-Oct-20,20.85,21.43,20.61,21.32,47167847
30-Sep-20,20.20,20.98,20.05,20.79,63397556
29-Sep-20,19.82,20.38,19.70,20.04,68561405
28-Sep-20,21.00,21.30,19.80,19.82,62692705
25-Sep-20,20.86,21.05,20.37,20.78,47324102
24-Sep-20,21.36,21.46,20.88,21.02,40427007
23-Sep-20,22.59,22.78,21.20,21.24,71536651
22-Sep-20,22.06,22.89,21.92,22.64,68259906

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BRKM5

cotações, gráficos e mais...