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
10/07/2020	0,13%	0,03	23,60	23,76	22,92	23,83	91M	11.347
09/07/2020	-7,02%	-1,78	23,57	25,15	23,55	25,15	189M	24.109
08/07/2020	6,51%	1,55	25,35	23,95	23,95	25,79	166M	18.554
07/07/2020	-1,37%	-0,33	23,80	24,14	23,48	24,38	46M	7.193
06/07/2020	2,64%	0,62	24,13	24,09	23,87	24,25	31M	5.744
03/07/2020	-0,59%	-0,14	23,51	23,56	23,22	23,80	26M	3.526
02/07/2020	-1,29%	-0,31	23,65	24,35	23,50	24,74	55M	9.351
01/07/2020	3,19%	0,74	23,96	23,45	23,34	24,04	57M	9.542
30/06/2020	0,39%	0,09	23,22	23,15	22,90	23,69	77M	10.732
29/06/2020	0,96%	0,22	23,13	23,25	22,64	23,40	57M	9.294
26/06/2020	-2,05%	-0,48	22,91	23,20	22,91	24,30	100M	14.403

25/06/2020	-1,68%	-0,40	23,39	23,96	22,77	24,13	119M	17.216
24/06/2020	-4,46%	-1,11	23,79	24,75	23,79	24,83	77M	10.547
23/06/2020	0,28%	0,07	24,90	25,25	24,80	25,58	52M	8.678
22/06/2020	-3,39%	-0,87	24,83	26,39	24,63	26,39	103M	14.701
19/06/2020	0,35%	0,09	25,70	26,30	25,46	26,78	79M	9.866
18/06/2020	0,39%	0,10	25,61	24,90	24,69	26,07	40M	7.945
17/06/2020	1,76%	0,44	25,51	25,38	24,96	25,91	52M	8.954
16/06/2020	2,33%	0,57	25,07	25,63	24,93	26,08	64M	11.243
15/06/2020	-0,81%	-0,20	24,50	23,98	23,51	24,80	75M	13.774
12/06/2020	-7,77%	-2,08	24,70	25,90	24,34	25,90	211M	28.177
10/06/2020	-0,81%	-0,22	26,78	27,47	26,42	28,08	101M	16.631
09/06/2020	-2,00%	-0,55	27,00	27,16	26,63	27,44	74M	9.730
08/06/2020	1,14%	0,31	27,55	27,59	27,22	28,45	81M	12.862
05/06/2020	0,07%	0,02	27,24	27,77	27,24	28,17	94M	16.070
04/06/2020	-2,61%	-0,73	27,22	27,80	27,15	28,40	136M	20.063
03/06/2020	-4,87%	-1,43	27,95	28,79	27,70	29,19	271M	34.749
02/06/2020	5,23%	1,46	29,38	28,34	28,27	29,75	138M	20.149
01/06/2020	0,65%	0,18	27,92	27,65	26,88	28,31	74M	10.379
29/05/2020	-4,34%	-1,26	27,74	29,05	27,33	29,22	167M	21.945
28/05/2020	5,07%	1,40	29,00	27,60	27,22	29,70	175M	25.530
27/05/2020	4,27%	1,13	27,60	27,32	27,18	28,90	183M	22.356
26/05/2020	0,30%	0,08	26,47	27,00	26,42	27,25	80M	13.100
25/05/2020	1,54%	0,40	26,39	26,73	25,84	27,10	76M	10.226
22/05/2020	-1,52%	-0,40	25,99	26,19	25,52	26,87	79M	14.363
21/05/2020	0,84%	0,22	26,39	26,27	26,02	27,29	133M	19.281
20/05/2020	0,65%	0,17	26,17	26,50	26,04	26,84	126M	17.065
19/05/2020	-3,53%	-0,95	26,00	26,91	26,00	28,40	186M	25.953
18/05/2020	14,97%	3,51	26,95	24,22	24,20	27,00	300M	39.404
15/05/2020	5,73%	1,27	23,44	21,86	21,86	23,95	199M	33.688
14/05/2020	2,31%	0,50	22,17	21,29	20,76	22,27	97M	17.637
13/05/2020	5,86%	1,20	21,67	21,85	21,15	22,84	211M	30.659
12/05/2020	-7,29%	-1,61	20,47	22,49	20,47	22,84	126M	21.313
11/05/2020	8,34%	1,70	22,08	20,25	19,41	22,66	170M	25.268
08/05/2020	-0,29%	-0,06	20,38	21,00	20,29	21,17	46M	9.193
07/05/2020	1,69%	0,34	20,44	20,44	20,20	21,02	83M	19.081
06/05/2020	-2,80%	-0,58	20,10	21,13	20,02	21,26	80M	15.456
05/05/2020	-1,99%	-0,42	20,68	21,50	20,45	21,82	43M	8.524
04/05/2020	-0,19%	-0,04	21,10	20,50	20,21	21,23	40M	10.066
30/04/2020	-3,69%	-0,81	21,14	21,25	20,92	21,82	59M	11.298
29/04/2020	-1,75%	-0,39	21,95	22,80	21,85	22,90	77M	14.898
28/04/2020	3,96%	0,85	22,34	22,38	21,79	22,75	132M	18.038
27/04/2020	13,52%	2,56	21,49	19,80	19,46	21,59	129M	20.780
24/04/2020	-8,51%	-1,76	18,93	20,36	17,11	20,40	127M	27.051
23/04/2020	-0,34%	-0,07	20,69	21,15	20,51	21,73	81M	15.645
22/04/2020	-0,62%	-0,13	20,76	21,10	20,68	21,50	66M	13.399
20/04/2020	-0,52%	-0,11	20,89	20,48	20,18	21,79	106M	21.157
17/04/2020	-2,78%	-0,60	21,00	22,51	20,91	23,09	119M	19.113
16/04/2020	0,79%	0,17	21,60	21,90	21,52	23,41	180M	28.942
15/04/2020	-0,92%	-0,20	21,43	20,46	20,06	22,20	178M	27.803
14/04/2020	28,67%	4,82	21,63	17,30	17,30	21,70	316M	48.266
13/04/2020	3,19%	0,52	16,81	16,29	16,10	16,87	37M	8.450
09/04/2020	-1,33%	-0,22	16,29	16,86	15,95	17,15	58M	13.973
08/04/2020	-1,26%	-0,21	16,51	16,71	15,96	16,95	62M	14.864
07/04/2020	0,97%	0,16	16,72	17,65	16,40	18,14	64M	14.767
06/04/2020	6,02%	0,94	16,56	16,72	15,88	16,76	52M	15.384
03/04/2020	-7,41%	-1,25	15,62	16,80	15,48	17,46	55M	14.411
02/04/2020	3,69%	0,60	16,87	16,75	16,22	17,83	62M	14.191
01/04/2020	-5,52%	-0,95	16,27	16,15	15,68	16,89	55M	14.591
31/03/2020	-2,71%	-0,48	17,22	17,80	17,06	18,25	60M	12.974
30/03/2020	-0,11%	-0,02	17,70	18,38	17,05	19,14	65M	13.288
27/03/2020	-7,85%	-1,51	17,72	18,00	17,00	18,89	128M	20.600
26/03/2020	28,03%	4,21	19,23	14,71	14,59	19,35	201M	36.154
25/03/2020	31,75%	3,62	15,02	11,30	11,30	15,33	111M	25.995
24/03/2020	13,21%	1,33	11,40	11,10	10,70	12,12	52M	14.557
23/03/2020	-14,66%	-1,73	10,07	11,90	10,00	12,00	74M	27.065
20/03/2020	-5,98%	-0,75	11,80	13,51	11,25	14,42	84M	24.742
19/03/2020	-2,71%	-0,35	12,55	12,01	11,50	13,47	90M	26.425
18/03/2020	-24,47%	-4,18	12,90	16,10	11,81	16,20	116M	36.043
17/03/2020	0,59%	0,10	17,08	17,49	16,68	18,67	65M	16.179
16/03/2020	-14,11%	-2,79	16,98	16,23	16,23	18,94	88M	25.310
13/03/2020	19,82%	3,27	19,77	19,82	16,51	20,20	114M	23.599
12/03/2020	-24,14%	-5,25	16,50	17,32	14,00	18,60	133M	19.148
11/03/2020	-13,42%	-3,37	21,75	24,19	20,70	25,00	119M	20.193
10/03/2020	14,81%	3,24	25,12	23,54	22,91	25,50	113M	22.005
09/03/2020	-12,72%	-3,19	21,88	22,50	21,40	23,35	120M	26.397
06/03/2020	-6,25%	-1,67	25,07	26,05	24,59	26,37	115M	21.111
05/03/2020	-7,73%	-2,24	26,74	28,41	26,14	28,60	93M	15.794
04/03/2020	3,21%	0,90	28,98	28,92	27,91	29,13	75M	10.465
03/03/2020	2,11%	0,58	28,08	28,10	27,56	29,73	127M	18.200
02/03/2020	2,27%	0,61	27,50	27,10	27,10	28,23	101M	17.839
28/02/2020	-1,86%	-0,51	26,89	27,40	26,03	28,05	174M	29.704
27/02/2020	-5,09%	-1,47	27,40	28,60	27,40	28,88	137M	20.264
26/02/2020	-5,65%	-1,73	28,87	29,53	28,69	30,06	90M	14.333
21/02/2020	-3,10%	-0,98	30,60	31,41	30,30	31,54	83M	13.217
20/02/2020	-1,00%	-0,32	31,58	32,00	31,47	32,73	92M	12.375
19/02/2020	1,75%	0,55	31,90	31,49	31,30	32,22	70M	9.759
18/02/2020	0,48%	0,15	31,35	31,16	31,01	31,67	60M	7.834
17/02/2020	0,87%	0,27	31,20	30,92	30,84	31,48	51M	6.996
14/02/2020	0,32%	0,10	30,93	31,00	30,40	31,60	90M	14.683
13/02/2020	-3,23%	-1,03	30,83	31,68	30,83	31,84	106M	14.307
12/02/2020	-0,93%	-0,30	31,86	32,40	31,71	32,84	100M	12.893
11/02/2020	2,45%	0,77	32,16	31,79	31,58	32,71	76M	9.226
10/02/2020	-1,23%	-0,39	31,39	31,79	31,22	32,20	82M	10.136
07/02/2020	0,09%	0,03	31,78	32,12	31,32	32,60	124M	15.450
06/02/2020	-7,46%	-2,56	31,75	34,88	31,51	34,90	271M	35.425
05/02/2020	2,72%	0,91	34,31	34,35	33,84	34,99	135M	15.187
04/02/2020	-0,15%	-0,05	33,40	34,30	33,27	35,10	115M	13.222
03/02/2020	6,02%	1,90	33,45	32,45	31,76	33,94	155M	18.892
31/01/2020	-0,79%	-0,25	31,55	31,34	31,08	32,90	152M	19.316
30/01/2020	-3,20%	-1,05	31,80	32,40	30,91	32,62	198M	22.221
29/01/2020	-3,86%	-1,32	32,85	34,49	32,61	34,79	158M	18.559
28/01/2020	-2,98%	-1,05	34,17	35,30	34,10	36,09	127M	12.458
27/01/2020	-6,40%	-2,41	35,22	36,50	35,00	36,93	139M	16.439
24/01/2020	-3,51%	-1,37	37,63	38,60	37,41	38,60	191M	16.145
23/01/2020	7,26%	2,64	39,00	37,10	37,00	39,00	255M	24.303
22/01/2020	2,31%	0,82	36,36	36,00	35,60	36,60	127M	14.031
21/01/2020	3,22%	1,11	35,54	34,35	34,35	36,62	239M	29.923
20/01/2020	0,47%	0,16	34,43	34,45	33,95	34,86	80M	9.577
17/01/2020	0,56%	0,19	34,27	34,22	34,13	34,88	81M	8.255
16/01/2020	1,37%	0,46	34,08	33,67	33,16	34,49	100M	11.420
15/01/2020	-1,90%	-0,65	33,62	34,13	33,20	34,68	107M	15.706
14/01/2020	0,79%	0,27	34,27	34,11	33,90	35,06	98M	12.001
13/01/2020	-1,31%	-0,45	34,00	35,09	33,85	35,57	149M	15.241
10/01/2020	-1,15%	-0,40	34,45	35,38	34,35	35,69	129M	13.565
09/01/2020	2,02%	0,69	34,85	34,18	34,18	36,04	270M	25.509
08/01/2020	5,01%	1,63	34,16	32,75	32,58	34,83	244M	24.524
07/01/2020	-2,60%	-0,87	32,53	33,47	32,47	33,47	134M	19.364
06/01/2020	5,20%	1,65	33,40	31,88	31,65	33,48	194M	22.316
03/01/2020	4,44%	1,35	31,75	30,80	30,55	33,16	290M	29.310
02/01/2020	1,84%	0,55	30,40	30,25	30,09	30,80	83M	11.970
30/12/2019	-1,94%	-0,59	29,85	30,59	29,85	30,72	69M	8.136
27/12/2019	0,89%	0,27	30,44	30,30	29,97	30,99	132M	18.941
26/12/2019	-	-	30,17	29,30	29,15	30,30	89M	12.751

Date,Open,High,Low,Close,Volume
10-Jul-20,23.76,23.83,22.92,23.60,90796576
09-Jul-20,25.15,25.15,23.55,23.57,188939152
08-Jul-20,23.95,25.79,23.95,25.35,165895799
07-Jul-20,24.14,24.38,23.48,23.80,45674801
06-Jul-20,24.09,24.25,23.87,24.13,31243132
03-Jul-20,23.56,23.80,23.22,23.51,25543426
02-Jul-20,24.35,24.74,23.50,23.65,55339529
01-Jul-20,23.45,24.04,23.34,23.96,57423903
30-Jun-20,23.15,23.69,22.90,23.22,76796998
29-Jun-20,23.25,23.40,22.64,23.13,56752777
26-Jun-20,23.20,24.30,22.91,22.91,100126601
25-Jun-20,23.96,24.13,22.77,23.39,118579698
24-Jun-20,24.75,24.83,23.79,23.79,77373091
23-Jun-20,25.25,25.58,24.80,24.90,52277384
22-Jun-20,26.39,26.39,24.63,24.83,102777451
19-Jun-20,26.30,26.78,25.46,25.70,78513889
18-Jun-20,24.90,26.07,24.69,25.61,40387105
17-Jun-20,25.38,25.91,24.96,25.51,51532210
16-Jun-20,25.63,26.08,24.93,25.07,64433935
15-Jun-20,23.98,24.80,23.51,24.50,74562071
12-Jun-20,25.90,25.90,24.34,24.70,210849864
10-Jun-20,27.47,28.08,26.42,26.78,100916763
09-Jun-20,27.16,27.44,26.63,27.00,73798803
08-Jun-20,27.59,28.45,27.22,27.55,80946220
05-Jun-20,27.77,28.17,27.24,27.24,93546953
04-Jun-20,27.80,28.40,27.15,27.22,135948122
03-Jun-20,28.79,29.19,27.70,27.95,270815481
02-Jun-20,28.34,29.75,28.27,29.38,138141760
01-Jun-20,27.65,28.31,26.88,27.92,74360091
29-May-20,29.05,29.22,27.33,27.74,167247228
28-May-20,27.60,29.70,27.22,29.00,175494731
27-May-20,27.32,28.90,27.18,27.60,182765681
26-May-20,27.00,27.25,26.42,26.47,79972186
25-May-20,26.73,27.10,25.84,26.39,75863415
22-May-20,26.19,26.87,25.52,25.99,78886784
21-May-20,26.27,27.29,26.02,26.39,132933725
20-May-20,26.50,26.84,26.04,26.17,125961482
19-May-20,26.91,28.40,26.00,26.00,186022038
18-May-20,24.22,27.00,24.20,26.95,299655366
15-May-20,21.86,23.95,21.86,23.44,198752271
14-May-20,21.29,22.27,20.76,22.17,97064639
13-May-20,21.85,22.84,21.15,21.67,211036676
12-May-20,22.49,22.84,20.47,20.47,126021175
11-May-20,20.25,22.66,19.41,22.08,170284463
08-May-20,21.00,21.17,20.29,20.38,45996374
07-May-20,20.44,21.02,20.20,20.44,83134570
06-May-20,21.13,21.26,20.02,20.10,80119340
05-May-20,21.50,21.82,20.45,20.68,43088859
04-May-20,20.50,21.23,20.21,21.10,40192345
30-Apr-20,21.25,21.82,20.92,21.14,59469385
29-Apr-20,22.80,22.90,21.85,21.95,76953320
28-Apr-20,22.38,22.75,21.79,22.34,131568374
27-Apr-20,19.80,21.59,19.46,21.49,128526852
24-Apr-20,20.36,20.40,17.11,18.93,126512115
23-Apr-20,21.15,21.73,20.51,20.69,80602185
22-Apr-20,21.10,21.50,20.68,20.76,65846221
20-Apr-20,20.48,21.79,20.18,20.89,106076260
17-Apr-20,22.51,23.09,20.91,21.00,119401239
16-Apr-20,21.90,23.41,21.52,21.60,179926796
15-Apr-20,20.46,22.20,20.06,21.43,178266012
14-Apr-20,17.30,21.70,17.30,21.63,316152878
13-Apr-20,16.29,16.87,16.10,16.81,36550920
09-Apr-20,16.86,17.15,15.95,16.29,58203512
08-Apr-20,16.71,16.95,15.96,16.51,62064809
07-Apr-20,17.65,18.14,16.40,16.72,63752665
06-Apr-20,16.72,16.76,15.88,16.56,52455741
03-Apr-20,16.80,17.46,15.48,15.62,55336346
02-Apr-20,16.75,17.83,16.22,16.87,62245542
01-Apr-20,16.15,16.89,15.68,16.27,54928968
31-Mar-20,17.80,18.25,17.06,17.22,60294668
30-Mar-20,18.38,19.14,17.05,17.70,65214690
27-Mar-20,18.00,18.89,17.00,17.72,127894311
26-Mar-20,14.71,19.35,14.59,19.23,200799137
25-Mar-20,11.30,15.33,11.30,15.02,111222651
24-Mar-20,11.10,12.12,10.70,11.40,52384587
23-Mar-20,11.90,12.00,10.00,10.07,74242409
20-Mar-20,13.51,14.42,11.25,11.80,83802019
19-Mar-20,12.01,13.47,11.50,12.55,89765935
18-Mar-20,16.10,16.20,11.81,12.90,115557958
17-Mar-20,17.49,18.67,16.68,17.08,65452736
16-Mar-20,16.23,18.94,16.23,16.98,87624209
13-Mar-20,19.82,20.20,16.51,19.77,113990366
12-Mar-20,17.32,18.60,14.00,16.50,132775670
11-Mar-20,24.19,25.00,20.70,21.75,118634408
10-Mar-20,23.54,25.50,22.91,25.12,113263954
09-Mar-20,22.50,23.35,21.40,21.88,119633970
06-Mar-20,26.05,26.37,24.59,25.07,114516482
05-Mar-20,28.41,28.60,26.14,26.74,93343850
04-Mar-20,28.92,29.13,27.91,28.98,75357668
03-Mar-20,28.10,29.73,27.56,28.08,126728307
02-Mar-20,27.10,28.23,27.10,27.50,101093865
28-Feb-20,27.40,28.05,26.03,26.89,173610119
27-Feb-20,28.60,28.88,27.40,27.40,137461392
26-Feb-20,29.53,30.06,28.69,28.87,89789976
21-Feb-20,31.41,31.54,30.30,30.60,83495135
20-Feb-20,32.00,32.73,31.47,31.58,91983473
19-Feb-20,31.49,32.22,31.30,31.90,69557548
18-Feb-20,31.16,31.67,31.01,31.35,60429409
17-Feb-20,30.92,31.48,30.84,31.20,51061976
14-Feb-20,31.00,31.60,30.40,30.93,89888940
13-Feb-20,31.68,31.84,30.83,30.83,105881392
12-Feb-20,32.40,32.84,31.71,31.86,99607286
11-Feb-20,31.79,32.71,31.58,32.16,75578906
10-Feb-20,31.79,32.20,31.22,31.39,81632655
07-Feb-20,32.12,32.60,31.32,31.78,124381654
06-Feb-20,34.88,34.90,31.51,31.75,271205909
05-Feb-20,34.35,34.99,33.84,34.31,135347047
04-Feb-20,34.30,35.10,33.27,33.40,115154161
03-Feb-20,32.45,33.94,31.76,33.45,154875129
31-Jan-20,31.34,32.90,31.08,31.55,152311117
30-Jan-20,32.40,32.62,30.91,31.80,197772963
29-Jan-20,34.49,34.79,32.61,32.85,157560335
28-Jan-20,35.30,36.09,34.10,34.17,127315504
27-Jan-20,36.50,36.93,35.00,35.22,138942707
24-Jan-20,38.60,38.60,37.41,37.63,190523059
23-Jan-20,37.10,39.00,37.00,39.00,254852234
22-Jan-20,36.00,36.60,35.60,36.36,126841445
21-Jan-20,34.35,36.62,34.35,35.54,239317574
20-Jan-20,34.45,34.86,33.95,34.43,80125572
17-Jan-20,34.22,34.88,34.13,34.27,81239113
16-Jan-20,33.67,34.49,33.16,34.08,100036418
15-Jan-20,34.13,34.68,33.20,33.62,106959280
14-Jan-20,34.11,35.06,33.90,34.27,97992427
13-Jan-20,35.09,35.57,33.85,34.00,149386123
10-Jan-20,35.38,35.69,34.35,34.45,128542669
09-Jan-20,34.18,36.04,34.18,34.85,269983432
08-Jan-20,32.75,34.83,32.58,34.16,244222162
07-Jan-20,33.47,33.47,32.47,32.53,134146757
06-Jan-20,31.88,33.48,31.65,33.40,194475612
03-Jan-20,30.80,33.16,30.55,31.75,289926359
02-Jan-20,30.25,30.80,30.09,30.40,82668326
30-Dec-19,30.59,30.72,29.85,29.85,68704987
27-Dec-19,30.30,30.99,29.97,30.44,131738663
26-Dec-19,29.30,30.30,29.15,30.17,89413512

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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
cotação moedas / Bitcoin
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...