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
26/07/2024	1,39%	0,25	18,18	18,03	17,81	18,71	48M	7.087
25/07/2024	0,84%	0,15	17,93	17,75	17,62	17,97	32M	6.147
24/07/2024	-2,20%	-0,40	17,78	18,19	17,71	18,30	23M	4.994
23/07/2024	-3,19%	-0,60	18,18	18,87	18,12	18,87	30M	6.179
22/07/2024	2,51%	0,46	18,78	18,28	18,24	18,98	29M	4.919
19/07/2024	-0,49%	-0,09	18,32	18,52	17,92	18,59	38M	6.174
18/07/2024	-3,96%	-0,76	18,41	19,15	18,22	19,16	45M	7.276
17/07/2024	-1,64%	-0,32	19,17	19,45	19,07	19,64	24M	4.867
16/07/2024	-0,20%	-0,04	19,49	19,53	19,44	19,84	36M	6.510
15/07/2024	0,67%	0,13	19,53	19,40	19,26	19,58	33M	6.530
12/07/2024	0,67%	0,13	19,40	19,35	19,26	19,59	30M	4.865
11/07/2024	3,27%	0,61	19,27	18,78	18,78	19,43	71M	11.294
10/07/2024	1,19%	0,22	18,66	18,57	18,41	18,76	40M	8.088
09/07/2024	-0,59%	-0,11	18,44	18,53	18,31	18,64	28M	5.445
08/07/2024	1,31%	0,24	18,55	18,33	18,07	18,55	39M	7.756
05/07/2024	0,33%	0,06	18,31	18,32	18,01	18,42	38M	6.538
04/07/2024	0,11%	0,02	18,25	18,48	18,24	18,57	21M	3.398
03/07/2024	3,46%	0,61	18,23	17,68	17,67	18,69	58M	11.262
02/07/2024	0,00%	0,00	17,62	17,66	17,36	17,72	45M	7.097
01/07/2024	-1,34%	-0,24	17,62	17,88	17,60	18,15	43M	7.902
28/06/2024	-3,15%	-0,58	17,86	18,40	17,86	18,43	36M	6.858
27/06/2024	3,31%	0,59	18,44	17,91	17,72	18,48	45M	7.572
26/06/2024	-0,89%	-0,16	17,85	17,89	17,70	18,06	49M	8.948
25/06/2024	0,11%	0,02	18,01	18,07	17,72	18,07	38M	7.104
24/06/2024	0,22%	0,04	17,99	18,05	17,71	18,19	41M	8.880
21/06/2024	0,00%	0,00	17,95	17,90	17,41	18,20	84M	15.939
20/06/2024	1,13%	0,20	17,95	17,87	17,76	18,18	47M	6.601
19/06/2024	0,91%	0,16	17,75	17,59	17,40	17,87	19M	3.053
18/06/2024	0,69%	0,12	17,59	17,50	17,27	17,67	45M	6.570
17/06/2024	-5,11%	-0,94	17,47	18,28	17,43	18,28	69M	8.030
14/06/2024	0,22%	0,04	18,41	18,40	18,21	18,80	32M	5.761
13/06/2024	2,68%	0,48	18,37	17,81	17,72	18,53	38M	6.091
12/06/2024	-2,24%	-0,41	17,89	18,39	17,66	18,44	40M	8.732
11/06/2024	1,78%	0,32	18,30	18,06	18,06	18,48	35M	5.351
10/06/2024	1,99%	0,35	17,98	17,73	17,60	18,36	44M	6.229
07/06/2024	-1,51%	-0,27	17,63	17,79	17,40	17,82	38M	9.962
06/06/2024	-4,12%	-0,77	17,90	18,67	17,75	18,81	85M	9.952
05/06/2024	0,38%	0,07	18,67	18,62	18,46	19,08	68M	12.000
04/06/2024	-0,16%	-0,03	18,60	18,69	18,41	18,74	22M	3.980
03/06/2024	-1,43%	-0,27	18,63	19,02	18,41	19,19	58M	6.566
31/05/2024	-2,17%	-0,42	18,90	19,23	18,83	19,46	28M	5.795
29/05/2024	0,05%	0,01	19,32	19,14	19,08	19,41	20M	4.246
28/05/2024	0,84%	0,16	19,31	19,31	19,13	19,60	51M	6.041
27/05/2024	-0,26%	-0,05	19,15	19,23	19,09	19,57	15M	2.390
24/05/2024	-0,57%	-0,11	19,20	19,30	19,10	19,65	25M	4.061
23/05/2024	-3,01%	-0,60	19,31	19,92	19,28	20,14	43M	6.621
22/05/2024	-0,95%	-0,19	19,91	19,98	19,91	20,35	38M	6.728
21/05/2024	1,46%	0,29	20,10	19,73	19,70	20,22	38M	6.334
20/05/2024	3,23%	0,62	19,81	19,96	19,67	20,55	124M	22.310
17/05/2024	-0,83%	-0,16	19,19	19,35	19,19	19,64	28M	5.247
16/05/2024	0,52%	0,10	19,35	19,38	19,26	19,62	24M	6.014
15/05/2024	-1,28%	-0,25	19,25	19,45	19,25	19,76	39M	7.382
14/05/2024	2,47%	0,47	19,50	18,92	18,81	19,63	62M	7.021
13/05/2024	-0,16%	-0,03	19,03	19,02	18,92	19,35	39M	5.390
10/05/2024	-1,14%	-0,22	19,06	19,34	19,06	19,56	24M	4.164
09/05/2024	-2,18%	-0,43	19,28	19,66	18,89	19,67	66M	8.468
08/05/2024	-1,70%	-0,34	19,71	19,98	19,71	20,13	51M	5.419
07/05/2024	1,78%	0,35	20,05	19,78	19,77	20,58	128M	13.918
06/05/2024	-14,53%	-3,35	19,70	19,79	19,30	20,18	328M	37.067
03/05/2024	4,49%	0,99	23,05	22,28	22,16	23,05	83M	9.022
02/05/2024	3,67%	0,78	22,06	21,43	21,32	22,18	75M	10.721
30/04/2024	-4,92%	-1,10	21,28	22,25	21,02	22,33	123M	16.831
29/04/2024	-1,89%	-0,43	22,38	22,70	22,38	23,45	63M	6.978
26/04/2024	1,88%	0,42	22,81	22,55	22,43	23,06	58M	5.718
25/04/2024	-0,67%	-0,15	22,39	22,55	22,21	22,75	63M	5.824
24/04/2024	-0,09%	-0,02	22,54	22,55	22,41	22,91	41M	5.829
23/04/2024	0,13%	0,03	22,56	22,30	22,14	22,85	42M	6.355
22/04/2024	1,03%	0,23	22,53	22,20	21,77	22,72	44M	6.721
19/04/2024	-0,49%	-0,11	22,30	22,56	22,16	22,65	43M	6.726
18/04/2024	-0,13%	-0,03	22,41	22,40	21,95	22,57	51M	8.590
17/04/2024	-2,09%	-0,48	22,44	23,01	22,44	23,14	50M	8.905
16/04/2024	-1,63%	-0,38	22,92	22,97	22,72	23,15	49M	8.398
15/04/2024	-1,98%	-0,47	23,30	23,60	23,06	23,70	53M	9.168
12/04/2024	-3,14%	-0,77	23,77	24,53	23,66	24,53	63M	7.696
11/04/2024	-0,69%	-0,17	24,54	24,62	24,32	24,70	35M	5.171
10/04/2024	-0,60%	-0,15	24,71	24,74	24,38	24,90	74M	8.630
09/04/2024	-0,52%	-0,13	24,86	25,00	24,67	25,14	61M	6.830
08/04/2024	-2,84%	-0,73	24,99	25,25	24,58	25,25	101M	10.032
05/04/2024	-1,87%	-0,49	25,72	26,27	25,45	26,57	91M	9.313
04/04/2024	0,38%	0,10	26,21	26,11	26,11	26,80	43M	6.817
03/04/2024	0,27%	0,07	26,11	26,15	25,15	26,33	71M	8.327
02/04/2024	-0,99%	-0,26	26,04	26,25	25,98	26,57	71M	8.674
01/04/2024	-0,38%	-0,10	26,30	26,30	26,02	26,54	46M	6.835
28/03/2024	-3,72%	-1,02	26,40	27,30	26,29	27,30	123M	11.006
27/03/2024	4,54%	1,19	27,42	25,98	25,73	27,42	150M	15.022
26/03/2024	0,65%	0,17	26,23	25,77	25,62	26,39	134M	13.940
25/03/2024	-4,54%	-1,24	26,06	26,97	25,74	27,13	144M	16.297
22/03/2024	1,75%	0,47	27,30	26,80	26,25	27,53	227M	20.258
21/03/2024	0,26%	0,07	26,83	26,36	25,65	26,83	248M	19.640
20/03/2024	15,69%	3,63	26,76	24,75	24,16	26,76	503M	42.929
19/03/2024	5,62%	1,23	23,13	21,75	21,68	23,29	185M	18.348
18/03/2024	0,88%	0,19	21,90	21,71	21,18	21,94	91M	9.904
15/03/2024	3,38%	0,71	21,71	20,37	20,31	21,71	202M	12.826
14/03/2024	0,82%	0,17	21,00	20,83	20,21	21,00	73M	8.382
13/03/2024	1,61%	0,33	20,83	20,50	20,38	21,03	39M	6.347
12/03/2024	0,24%	0,05	20,50	20,57	20,43	21,12	45M	6.307
11/03/2024	1,49%	0,30	20,45	20,04	19,98	20,74	76M	6.336
08/03/2024	-1,32%	-0,27	20,15	20,09	19,93	20,76	48M	6.590
07/03/2024	0,99%	0,20	20,42	20,30	20,06	20,46	34M	5.211
06/03/2024	-4,13%	-0,87	20,22	21,11	20,16	21,20	80M	9.968
05/03/2024	-4,74%	-1,05	21,09	22,00	21,09	22,34	81M	9.943
04/03/2024	1,14%	0,25	22,14	21,89	21,25	22,14	71M	8.463
01/03/2024	4,04%	0,85	21,89	21,07	21,06	21,89	87M	9.036
29/02/2024	1,94%	0,40	21,04	20,47	20,47	21,12	58M	5.549
28/02/2024	-2,27%	-0,48	20,64	21,05	20,46	21,05	47M	5.514
27/02/2024	1,15%	0,24	21,12	20,83	20,83	21,50	84M	9.594
26/02/2024	3,32%	0,67	20,88	20,13	20,10	21,06	70M	7.580
23/02/2024	-1,89%	-0,39	20,21	20,59	20,13	20,89	66M	7.875
22/02/2024	6,35%	1,23	20,60	19,46	19,46	20,65	126M	13.341
21/02/2024	-0,15%	-0,03	19,37	19,82	18,99	20,24	168M	14.965
20/02/2024	1,78%	0,34	19,40	18,93	18,83	19,52	113M	9.929
19/02/2024	-0,99%	-0,19	19,06	19,25	18,83	19,42	40M	5.499
16/02/2024	10,32%	1,80	19,25	17,55	17,55	19,58	213M	19.261
15/02/2024	2,05%	0,35	17,45	17,26	17,26	17,95	95M	12.726
14/02/2024	-1,44%	-0,25	17,10	17,33	16,92	17,33	48M	9.002
09/02/2024	-0,97%	-0,17	17,35	17,51	17,29	17,72	28M	4.399
08/02/2024	-0,34%	-0,06	17,52	17,51	17,36	17,72	32M	5.677
07/02/2024	-1,07%	-0,19	17,58	17,79	17,32	18,04	40M	6.332
06/02/2024	1,08%	0,19	17,77	17,63	17,56	18,06	42M	6.617
05/02/2024	0,00%	0,00	17,58	17,61	16,96	17,71	68M	8.652
02/02/2024	-1,51%	-0,27	17,58	17,85	17,50	18,27	46M	9.515
01/02/2024	0,22%	0,04	17,85	17,81	17,61	18,06	43M	8.734
31/01/2024	0,51%	0,09	17,81	17,71	17,68	18,43	56M	8.814
30/01/2024	-5,64%	-1,06	17,72	18,76	17,72	18,78	62M	9.146
29/01/2024	1,24%	0,23	18,78	18,45	18,17	18,94	39M	5.765
26/01/2024	1,42%	0,26	18,55	18,29	18,29	18,73	43M	6.577
25/01/2024	2,75%	0,49	18,29	17,80	17,77	18,42	47M	6.751
24/01/2024	-0,06%	-0,01	17,80	17,85	17,71	18,29	41M	6.276
23/01/2024	3,19%	0,55	17,81	17,32	17,27	17,91	58M	9.512
22/01/2024	-2,21%	-0,39	17,26	17,60	17,11	17,75	71M	10.111
19/01/2024	-0,34%	-0,06	17,65	17,78	17,65	17,96	43M	8.596
18/01/2024	-0,90%	-0,16	17,71	17,96	17,70	18,21	47M	7.178
17/01/2024	-2,93%	-0,54	17,87	18,30	17,87	18,56	92M	14.905
16/01/2024	-	-	18,41	18,82	18,33	18,91	44M	9.202

Date,Open,High,Low,Close,Volume
26-Jul-24,18.03,18.71,17.81,18.18,48265268
25-Jul-24,17.75,17.97,17.62,17.93,31517605
24-Jul-24,18.19,18.30,17.71,17.78,23149447
23-Jul-24,18.87,18.87,18.12,18.18,29561846
22-Jul-24,18.28,18.98,18.24,18.78,28801516
19-Jul-24,18.52,18.59,17.92,18.32,38319715
18-Jul-24,19.15,19.16,18.22,18.41,44709009
17-Jul-24,19.45,19.64,19.07,19.17,23766820
16-Jul-24,19.53,19.84,19.44,19.49,36444207
15-Jul-24,19.40,19.58,19.26,19.53,32715853
12-Jul-24,19.35,19.59,19.26,19.40,30238409
11-Jul-24,18.78,19.43,18.78,19.27,70784796
10-Jul-24,18.57,18.76,18.41,18.66,40171539
09-Jul-24,18.53,18.64,18.31,18.44,28418364
08-Jul-24,18.33,18.55,18.07,18.55,39451119
05-Jul-24,18.32,18.42,18.01,18.31,38349401
04-Jul-24,18.48,18.57,18.24,18.25,21023647
03-Jul-24,17.68,18.69,17.67,18.23,57997456
02-Jul-24,17.66,17.72,17.36,17.62,45090802
01-Jul-24,17.88,18.15,17.60,17.62,43110308
28-Jun-24,18.40,18.43,17.86,17.86,35820708
27-Jun-24,17.91,18.48,17.72,18.44,45036990
26-Jun-24,17.89,18.06,17.70,17.85,48714529
25-Jun-24,18.07,18.07,17.72,18.01,37864637
24-Jun-24,18.05,18.19,17.71,17.99,41430603
21-Jun-24,17.90,18.20,17.41,17.95,83508225
20-Jun-24,17.87,18.18,17.76,17.95,46776724
19-Jun-24,17.59,17.87,17.40,17.75,18838538
18-Jun-24,17.50,17.67,17.27,17.59,45276769
17-Jun-24,18.28,18.28,17.43,17.47,68795038
14-Jun-24,18.40,18.80,18.21,18.41,32090906
13-Jun-24,17.81,18.53,17.72,18.37,37761886
12-Jun-24,18.39,18.44,17.66,17.89,39808861
11-Jun-24,18.06,18.48,18.06,18.30,35353785
10-Jun-24,17.73,18.36,17.60,17.98,43762850
07-Jun-24,17.79,17.82,17.40,17.63,37855066
06-Jun-24,18.67,18.81,17.75,17.90,84713927
05-Jun-24,18.62,19.08,18.46,18.67,67626767
04-Jun-24,18.69,18.74,18.41,18.60,22147269
03-Jun-24,19.02,19.19,18.41,18.63,58163162
31-May-24,19.23,19.46,18.83,18.90,28023249
29-May-24,19.14,19.41,19.08,19.32,20159589
28-May-24,19.31,19.60,19.13,19.31,50552567
27-May-24,19.23,19.57,19.09,19.15,15161340
24-May-24,19.30,19.65,19.10,19.20,24698868
23-May-24,19.92,20.14,19.28,19.31,42851491
22-May-24,19.98,20.35,19.91,19.91,37919385
21-May-24,19.73,20.22,19.70,20.10,38034685
20-May-24,19.96,20.55,19.67,19.81,124090576
17-May-24,19.35,19.64,19.19,19.19,27515770
16-May-24,19.38,19.62,19.26,19.35,23781536
15-May-24,19.45,19.76,19.25,19.25,39006841
14-May-24,18.92,19.63,18.81,19.50,62082849
13-May-24,19.02,19.35,18.92,19.03,38981668
10-May-24,19.34,19.56,19.06,19.06,23594954
09-May-24,19.66,19.67,18.89,19.28,65615034
08-May-24,19.98,20.13,19.71,19.71,50764777
07-May-24,19.78,20.58,19.77,20.05,127683194
06-May-24,19.79,20.18,19.30,19.70,327544342
03-May-24,22.28,23.05,22.16,23.05,83420287
02-May-24,21.43,22.18,21.32,22.06,75080914
30-Apr-24,22.25,22.33,21.02,21.28,122762801
29-Apr-24,22.70,23.45,22.38,22.38,63161234
26-Apr-24,22.55,23.06,22.43,22.81,58151184
25-Apr-24,22.55,22.75,22.21,22.39,63224056
24-Apr-24,22.55,22.91,22.41,22.54,40849752
23-Apr-24,22.30,22.85,22.14,22.56,41512371
22-Apr-24,22.20,22.72,21.77,22.53,43892196
19-Apr-24,22.56,22.65,22.16,22.30,43484207
18-Apr-24,22.40,22.57,21.95,22.41,51247235
17-Apr-24,23.01,23.14,22.44,22.44,49934924
16-Apr-24,22.97,23.15,22.72,22.92,49024899
15-Apr-24,23.60,23.70,23.06,23.30,52555030
12-Apr-24,24.53,24.53,23.66,23.77,63079157
11-Apr-24,24.62,24.70,24.32,24.54,35476868
10-Apr-24,24.74,24.90,24.38,24.71,73969377
09-Apr-24,25.00,25.14,24.67,24.86,60515272
08-Apr-24,25.25,25.25,24.58,24.99,101219718
05-Apr-24,26.27,26.57,25.45,25.72,90624960
04-Apr-24,26.11,26.80,26.11,26.21,43346418
03-Apr-24,26.15,26.33,25.15,26.11,70813851
02-Apr-24,26.25,26.57,25.98,26.04,70745856
01-Apr-24,26.30,26.54,26.02,26.30,45968016
28-Mar-24,27.30,27.30,26.29,26.40,123065473
27-Mar-24,25.98,27.42,25.73,27.42,150486237
26-Mar-24,25.77,26.39,25.62,26.23,134414867
25-Mar-24,26.97,27.13,25.74,26.06,143715487
22-Mar-24,26.80,27.53,26.25,27.30,226868287
21-Mar-24,26.36,26.83,25.65,26.83,248157979
20-Mar-24,24.75,26.76,24.16,26.76,502730945
19-Mar-24,21.75,23.29,21.68,23.13,185042815
18-Mar-24,21.71,21.94,21.18,21.90,91172974
15-Mar-24,20.37,21.71,20.31,21.71,201942509
14-Mar-24,20.83,21.00,20.21,21.00,72544523
13-Mar-24,20.50,21.03,20.38,20.83,39484511
12-Mar-24,20.57,21.12,20.43,20.50,45235089
11-Mar-24,20.04,20.74,19.98,20.45,76432086
08-Mar-24,20.09,20.76,19.93,20.15,47775488
07-Mar-24,20.30,20.46,20.06,20.42,34111946
06-Mar-24,21.11,21.20,20.16,20.22,80296866
05-Mar-24,22.00,22.34,21.09,21.09,80831864
04-Mar-24,21.89,22.14,21.25,22.14,70967663
01-Mar-24,21.07,21.89,21.06,21.89,87498654
29-Feb-24,20.47,21.12,20.47,21.04,58173612
28-Feb-24,21.05,21.05,20.46,20.64,46784950
27-Feb-24,20.83,21.50,20.83,21.12,84302186
26-Feb-24,20.13,21.06,20.10,20.88,70306208
23-Feb-24,20.59,20.89,20.13,20.21,65813225
22-Feb-24,19.46,20.65,19.46,20.60,125995290
21-Feb-24,19.82,20.24,18.99,19.37,167640691
20-Feb-24,18.93,19.52,18.83,19.40,113229963
19-Feb-24,19.25,19.42,18.83,19.06,39918970
16-Feb-24,17.55,19.58,17.55,19.25,212688498
15-Feb-24,17.26,17.95,17.26,17.45,94588691
14-Feb-24,17.33,17.33,16.92,17.10,47647675
09-Feb-24,17.51,17.72,17.29,17.35,27718467
08-Feb-24,17.51,17.72,17.36,17.52,32102715
07-Feb-24,17.79,18.04,17.32,17.58,39760677
06-Feb-24,17.63,18.06,17.56,17.77,42422656
05-Feb-24,17.61,17.71,16.96,17.58,67766890
02-Feb-24,17.85,18.27,17.50,17.58,46256974
01-Feb-24,17.81,18.06,17.61,17.85,42572261
31-Jan-24,17.71,18.43,17.68,17.81,56097893
30-Jan-24,18.76,18.78,17.72,17.72,62374549
29-Jan-24,18.45,18.94,18.17,18.78,39343179
26-Jan-24,18.29,18.73,18.29,18.55,43315963
25-Jan-24,17.80,18.42,17.77,18.29,47482187
24-Jan-24,17.85,18.29,17.71,17.80,40978239
23-Jan-24,17.32,17.91,17.27,17.81,58439449
22-Jan-24,17.60,17.75,17.11,17.26,70831802
19-Jan-24,17.78,17.96,17.65,17.65,42732096
18-Jan-24,17.96,18.21,17.70,17.71,46523167
17-Jan-24,18.30,18.56,17.87,17.87,91912055
16-Jan-24,18.82,18.91,18.33,18.41,44353507

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRKM5