Cotação atual, histórico e gráfico do papel: BRKM5
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 11/10/2019 | 2,85% | 0,81 | 29,19 | 28,81 | 28,77 | 29,96 | 84M | 14.033 |
| 10/10/2019 | -0,32% | -0,09 | 28,38 | 28,50 | 28,23 | 29,15 | 67M | 7.400 |
| 09/10/2019 | 1,71% | 0,48 | 28,47 | 28,28 | 27,87 | 28,57 | 42M | 6.901 |
| 08/10/2019 | -2,81% | -0,81 | 27,99 | 29,97 | 27,83 | 30,08 | 145M | 20.491 |
| 07/10/2019 | -3,55% | -1,06 | 28,80 | 29,98 | 28,80 | 29,98 | 96M | 14.753 |
| 04/10/2019 | -2,45% | -0,75 | 29,86 | 29,86 | 29,41 | 30,35 | 39M | 6.615 |
| 03/10/2019 | -0,42% | -0,13 | 30,61 | 30,81 | 30,09 | 31,11 | 57M | 9.087 |
| 02/10/2019 | -3,09% | -0,98 | 30,74 | 31,50 | 30,47 | 31,50 | 69M | 10.518 |
| 01/10/2019 | -2,46% | -0,80 | 31,72 | 32,59 | 31,54 | 32,67 | 67M | 10.083 |
| 30/09/2019 | -0,52% | -0,17 | 32,52 | 32,85 | 31,95 | 32,85 | 48M | 5.810 |
| 27/09/2019 | 0,80% | 0,26 | 32,69 | 32,57 | 32,52 | 32,86 | 44M | 5.454 |
| 26/09/2019 | 0,25% | 0,08 | 32,43 | 32,65 | 32,20 | 33,05 | 63M | 7.020 |
| 25/09/2019 | 0,59% | 0,19 | 32,35 | 32,11 | 31,76 | 32,56 | 51M | 7.109 |
| 24/09/2019 | -2,04% | -0,67 | 32,16 | 32,81 | 32,00 | 33,28 | 84M | 11.972 |
| 23/09/2019 | 1,36% | 0,44 | 32,83 | 32,18 | 31,31 | 33,10 | 116M | 14.181 |
| 20/09/2019 | 5,30% | 1,63 | 32,39 | 30,89 | 30,59 | 33,33 | 365M | 33.262 |
| 19/09/2019 | -2,47% | -0,78 | 30,76 | 31,81 | 30,72 | 31,94 | 84M | 12.606 |
| 18/09/2019 | 3,48% | 1,06 | 31,54 | 30,68 | 30,00 | 31,81 | 108M | 17.953 |
| 17/09/2019 | 2,87% | 0,85 | 30,48 | 29,64 | 29,48 | 30,97 | 115M | 15.909 |
| 16/09/2019 | -0,50% | -0,15 | 29,63 | 29,49 | 29,08 | 30,00 | 55M | 7.380 |
| 13/09/2019 | -0,93% | -0,28 | 29,78 | 30,09 | 29,52 | 30,28 | 59M | 7.296 |
| 12/09/2019 | 0,20% | 0,06 | 30,06 | 30,13 | 29,94 | 30,63 | 75M | 9.503 |
| 11/09/2019 | 0,67% | 0,20 | 30,00 | 29,98 | 29,85 | 30,67 | 50M | 7.343 |
| 10/09/2019 | 0,20% | 0,06 | 29,80 | 29,87 | 29,60 | 30,30 | 61M | 9.409 |
| 09/09/2019 | 3,99% | 1,14 | 29,74 | 28,82 | 28,73 | 29,80 | 91M | 15.529 |
| 06/09/2019 | 0,18% | 0,05 | 28,60 | 28,76 | 28,48 | 29,15 | 54M | 7.339 |
| 05/09/2019 | -1,11% | -0,32 | 28,55 | 29,34 | 28,51 | 29,76 | 61M | 9.520 |
| 04/09/2019 | 5,06% | 1,39 | 28,87 | 27,82 | 27,62 | 29,30 | 87M | 14.351 |
| 03/09/2019 | -2,03% | -0,57 | 27,48 | 28,00 | 27,31 | 28,20 | 54M | 9.627 |
| 02/09/2019 | -0,60% | -0,17 | 28,05 | 28,40 | 27,82 | 28,66 | 29M | 5.087 |
| 30/08/2019 | -2,49% | -0,72 | 28,22 | 29,29 | 28,22 | 29,49 | 88M | 11.049 |
| 29/08/2019 | 4,10% | 1,14 | 28,94 | 28,29 | 28,16 | 29,20 | 108M | 19.907 |
| 28/08/2019 | 6,43% | 1,68 | 27,80 | 25,96 | 25,91 | 28,00 | 127M | 16.742 |
| 27/08/2019 | -0,84% | -0,22 | 26,12 | 26,34 | 25,80 | 26,41 | 76M | 10.550 |
| 26/08/2019 | -1,72% | -0,46 | 26,34 | 27,00 | 26,06 | 27,16 | 39M | 7.406 |
| 23/08/2019 | -3,91% | -1,09 | 26,80 | 27,74 | 26,67 | 27,88 | 73M | 13.099 |
| 22/08/2019 | -1,62% | -0,46 | 27,89 | 28,35 | 27,85 | 28,90 | 54M | 8.940 |
| 21/08/2019 | 0,32% | 0,09 | 28,35 | 28,50 | 28,10 | 28,73 | 51M | 7.646 |
| 20/08/2019 | -2,59% | -0,75 | 28,26 | 28,60 | 28,08 | 28,67 | 75M | 12.068 |
| 19/08/2019 | -1,99% | -0,59 | 29,01 | 29,90 | 28,84 | 30,16 | 57M | 7.512 |
| 16/08/2019 | -2,31% | -0,70 | 29,60 | 30,36 | 29,44 | 30,47 | 167M | 17.678 |
| 15/08/2019 | -1,56% | -0,48 | 30,30 | 30,76 | 30,03 | 31,08 | 109M | 14.032 |
| 14/08/2019 | -2,69% | -0,85 | 30,78 | 31,31 | 30,62 | 31,35 | 84M | 12.730 |
| 13/08/2019 | 2,23% | 0,69 | 31,63 | 31,05 | 30,75 | 31,97 | 132M | 19.441 |
| 12/08/2019 | -0,42% | -0,13 | 30,94 | 32,01 | 30,30 | 32,13 | 100M | 13.466 |
| 09/08/2019 | -0,58% | -0,18 | 31,07 | 31,13 | 31,07 | 31,50 | 60M | 6.867 |
| 08/08/2019 | -2,28% | -0,73 | 31,25 | 31,51 | 31,04 | 31,86 | 128M | 15.316 |
| 07/08/2019 | -1,57% | -0,51 | 31,98 | 32,51 | 31,70 | 32,51 | 93M | 9.014 |
| 06/08/2019 | -0,55% | -0,18 | 32,49 | 32,80 | 32,45 | 33,08 | 55M | 6.761 |
| 05/08/2019 | -1,45% | -0,48 | 32,67 | 32,86 | 32,36 | 32,88 | 48M | 7.118 |
| 02/08/2019 | -1,40% | -0,47 | 33,15 | 33,55 | 32,87 | 33,64 | 67M | 7.577 |
| 01/08/2019 | -1,23% | -0,42 | 33,62 | 33,86 | 33,40 | 34,26 | 60M | 7.652 |
| 31/07/2019 | -0,23% | -0,08 | 34,04 | 34,12 | 33,41 | 34,20 | 97M | 10.146 |
| 30/07/2019 | -0,06% | -0,02 | 34,12 | 33,94 | 33,75 | 34,33 | 32M | 4.700 |
| 29/07/2019 | -2,04% | -0,71 | 34,14 | 34,89 | 33,85 | 34,89 | 67M | 7.719 |
| 26/07/2019 | -0,14% | -0,05 | 34,85 | 34,90 | 34,61 | 35,15 | 30M | 4.246 |
| 25/07/2019 | -0,26% | -0,09 | 34,90 | 35,10 | 34,63 | 35,33 | 44M | 5.263 |
| 24/07/2019 | -0,31% | -0,11 | 34,99 | 35,13 | 34,99 | 35,52 | 35M | 4.879 |
| 23/07/2019 | -0,54% | -0,19 | 35,10 | 35,44 | 34,92 | 35,69 | 55M | 7.139 |
| 22/07/2019 | -1,84% | -0,66 | 35,29 | 35,81 | 34,94 | 36,10 | 60M | 7.087 |
| 19/07/2019 | -0,42% | -0,15 | 35,95 | 36,09 | 35,59 | 36,26 | 36M | 4.686 |
| 18/07/2019 | 0,56% | 0,20 | 36,10 | 35,99 | 35,79 | 36,50 | 55M | 6.219 |
| 17/07/2019 | -0,08% | -0,03 | 35,90 | 36,10 | 35,51 | 36,26 | 53M | 6.435 |
| 16/07/2019 | -2,39% | -0,88 | 35,93 | 37,00 | 35,63 | 37,19 | 107M | 12.475 |
| 15/07/2019 | 0,27% | 0,10 | 36,81 | 36,71 | 36,56 | 37,27 | 81M | 8.423 |
| 12/07/2019 | -0,05% | -0,02 | 36,71 | 36,73 | 36,45 | 37,85 | 166M | 10.314 |
| 11/07/2019 | -0,57% | -0,21 | 36,73 | 36,95 | 36,36 | 37,05 | 63M | 7.134 |
| 10/07/2019 | -1,02% | -0,38 | 36,94 | 37,60 | 36,17 | 37,73 | 138M | 13.872 |
| 08/07/2019 | 0,03% | 0,01 | 37,32 | 37,52 | 37,03 | 37,80 | 71M | 7.482 |
| 05/07/2019 | 2,08% | 0,76 | 37,31 | 36,60 | 36,56 | 37,66 | 105M | 11.277 |
| 04/07/2019 | 3,57% | 1,26 | 36,55 | 35,49 | 35,20 | 36,79 | 122M | 13.936 |
| 03/07/2019 | 0,57% | 0,20 | 35,29 | 34,80 | 34,77 | 35,48 | 67M | 7.113 |
| 02/07/2019 | 0,17% | 0,06 | 35,09 | 35,02 | 34,56 | 35,18 | 60M | 6.772 |
| 01/07/2019 | 0,00% | 0,00 | 35,03 | 35,59 | 35,03 | 35,68 | 61M | 8.256 |
| 28/06/2019 | 0,37% | 0,13 | 35,03 | 35,05 | 35,00 | 35,50 | 53M | 4.365 |
| 27/06/2019 | -2,32% | -0,83 | 34,90 | 35,30 | 34,85 | 35,81 | 77M | 8.231 |
| 26/06/2019 | 0,11% | 0,04 | 35,73 | 35,34 | 34,67 | 35,99 | 66M | 6.052 |
| 25/06/2019 | -1,33% | -0,48 | 35,69 | 35,98 | 35,43 | 36,37 | 73M | 7.761 |
| 24/06/2019 | 1,89% | 0,67 | 36,17 | 35,65 | 35,25 | 36,33 | 78M | 9.386 |
| 21/06/2019 | -0,84% | -0,30 | 35,50 | 35,85 | 35,45 | 36,44 | 100M | 9.759 |
| 19/06/2019 | 0,70% | 0,25 | 35,80 | 35,66 | 35,17 | 35,80 | 93M | 10.419 |
| 18/06/2019 | 4,71% | 1,60 | 35,55 | 33,79 | 33,51 | 35,78 | 223M | 20.533 |
| 17/06/2019 | -1,74% | -0,60 | 33,95 | 34,38 | 33,77 | 34,55 | 88M | 8.595 |
| 14/06/2019 | -1,99% | -0,70 | 34,55 | 35,40 | 34,25 | 35,42 | 108M | 12.634 |
| 13/06/2019 | 2,95% | 1,01 | 35,25 | 35,24 | 34,83 | 35,62 | 219M | 17.625 |
| 12/06/2019 | 0,41% | 0,14 | 34,24 | 34,50 | 34,16 | 35,08 | 122M | 11.814 |
| 11/06/2019 | 3,74% | 1,23 | 34,10 | 32,99 | 32,68 | 34,60 | 133M | 15.298 |
| 10/06/2019 | 0,34% | 0,11 | 32,87 | 32,69 | 32,20 | 33,44 | 105M | 13.473 |
| 07/06/2019 | -1,62% | -0,54 | 32,76 | 33,58 | 32,70 | 33,68 | 112M | 13.370 |
| 06/06/2019 | -2,35% | -0,80 | 33,30 | 34,70 | 33,15 | 34,80 | 227M | 21.988 |
| 05/06/2019 | -0,15% | -0,05 | 34,10 | 35,00 | 34,06 | 36,10 | 419M | 38.009 |
| 04/06/2019 | -17,11% | -7,05 | 34,15 | 33,01 | 32,88 | 34,98 | 690M | 47.118 |
| 03/06/2019 | -3,69% | -1,58 | 41,20 | 43,00 | 40,59 | 43,50 | 100M | 13.860 |
| 31/05/2019 | 4,06% | 1,67 | 42,78 | 41,00 | 40,13 | 42,78 | 154M | 13.618 |
| 30/05/2019 | -2,84% | -1,20 | 41,11 | 41,54 | 41,00 | 42,19 | 71M | 8.810 |
| 29/05/2019 | 0,31% | 0,13 | 42,31 | 41,56 | 41,56 | 43,31 | 82M | 8.570 |
| 28/05/2019 | 2,13% | 0,88 | 42,18 | 41,70 | 41,34 | 43,32 | 134M | 12.149 |
| 27/05/2019 | 0,36% | 0,15 | 41,30 | 41,46 | 40,95 | 41,68 | 36M | 4.125 |
| 24/05/2019 | -3,90% | -1,67 | 41,15 | 41,90 | 40,65 | 42,35 | 105M | 11.830 |
| 23/05/2019 | 0,75% | 0,32 | 42,82 | 42,49 | 41,80 | 42,82 | 52M | 5.757 |
| 22/05/2019 | -1,51% | -0,65 | 42,50 | 43,10 | 41,43 | 44,10 | 108M | 12.084 |
Date,Open,High,Low,Close,Volume
11-Oct-19,28.81,29.96,28.77,29.19,84133325
10-Oct-19,28.50,29.15,28.23,28.38,66606969
09-Oct-19,28.28,28.57,27.87,28.47,42388722
08-Oct-19,29.97,30.08,27.83,27.99,144886247
07-Oct-19,29.98,29.98,28.80,28.80,95862038
04-Oct-19,29.86,30.35,29.41,29.86,38533038
03-Oct-19,30.81,31.11,30.09,30.61,57219028
02-Oct-19,31.50,31.50,30.47,30.74,69371589
01-Oct-19,32.59,32.67,31.54,31.72,67114454
30-Sep-19,32.85,32.85,31.95,32.52,47977997
27-Sep-19,32.57,32.86,32.52,32.69,43594563
26-Sep-19,32.65,33.05,32.20,32.43,62756741
25-Sep-19,32.11,32.56,31.76,32.35,51301691
24-Sep-19,32.81,33.28,32.00,32.16,84008657
23-Sep-19,32.18,33.10,31.31,32.83,115819785
20-Sep-19,30.89,33.33,30.59,32.39,365473852
19-Sep-19,31.81,31.94,30.72,30.76,83523576
18-Sep-19,30.68,31.81,30.00,31.54,107637019
17-Sep-19,29.64,30.97,29.48,30.48,115385147
16-Sep-19,29.49,30.00,29.08,29.63,54856358
13-Sep-19,30.09,30.28,29.52,29.78,59071922
12-Sep-19,30.13,30.63,29.94,30.06,75475963
11-Sep-19,29.98,30.67,29.85,30.00,50346688
10-Sep-19,29.87,30.30,29.60,29.80,61404547
09-Sep-19,28.82,29.80,28.73,29.74,90990361
06-Sep-19,28.76,29.15,28.48,28.60,54052612
05-Sep-19,29.34,29.76,28.51,28.55,61262458
04-Sep-19,27.82,29.30,27.62,28.87,87106981
03-Sep-19,28.00,28.20,27.31,27.48,54157745
02-Sep-19,28.40,28.66,27.82,28.05,28742753
30-Aug-19,29.29,29.49,28.22,28.22,88217358
29-Aug-19,28.29,29.20,28.16,28.94,108473581
28-Aug-19,25.96,28.00,25.91,27.80,126508909
27-Aug-19,26.34,26.41,25.80,26.12,75771124
26-Aug-19,27.00,27.16,26.06,26.34,38532498
23-Aug-19,27.74,27.88,26.67,26.80,72678500
22-Aug-19,28.35,28.90,27.85,27.89,53838895
21-Aug-19,28.50,28.73,28.10,28.35,50740774
20-Aug-19,28.60,28.67,28.08,28.26,74994908
19-Aug-19,29.90,30.16,28.84,29.01,56781317
16-Aug-19,30.36,30.47,29.44,29.60,166962648
15-Aug-19,30.76,31.08,30.03,30.30,109115725
14-Aug-19,31.31,31.35,30.62,30.78,83795202
13-Aug-19,31.05,31.97,30.75,31.63,131915434
12-Aug-19,32.01,32.13,30.30,30.94,99971544
09-Aug-19,31.13,31.50,31.07,31.07,59605108
08-Aug-19,31.51,31.86,31.04,31.25,128131892
07-Aug-19,32.51,32.51,31.70,31.98,92526886
06-Aug-19,32.80,33.08,32.45,32.49,54640157
05-Aug-19,32.86,32.88,32.36,32.67,47570583
02-Aug-19,33.55,33.64,32.87,33.15,67429586
01-Aug-19,33.86,34.26,33.40,33.62,60446639
31-Jul-19,34.12,34.20,33.41,34.04,97154916
30-Jul-19,33.94,34.33,33.75,34.12,31623999
29-Jul-19,34.89,34.89,33.85,34.14,67198485
26-Jul-19,34.90,35.15,34.61,34.85,29855645
25-Jul-19,35.10,35.33,34.63,34.90,44358688
24-Jul-19,35.13,35.52,34.99,34.99,35304900
23-Jul-19,35.44,35.69,34.92,35.10,54780768
22-Jul-19,35.81,36.10,34.94,35.29,60034056
19-Jul-19,36.09,36.26,35.59,35.95,35917949
18-Jul-19,35.99,36.50,35.79,36.10,54597128
17-Jul-19,36.10,36.26,35.51,35.90,53169460
16-Jul-19,37.00,37.19,35.63,35.93,106625799
15-Jul-19,36.71,37.27,36.56,36.81,80808066
12-Jul-19,36.73,37.85,36.45,36.71,165793647
11-Jul-19,36.95,37.05,36.36,36.73,63378741
10-Jul-19,37.60,37.73,36.17,36.94,137916295
08-Jul-19,37.52,37.80,37.03,37.32,70693195
05-Jul-19,36.60,37.66,36.56,37.31,105139448
04-Jul-19,35.49,36.79,35.20,36.55,122148889
03-Jul-19,34.80,35.48,34.77,35.29,67489978
02-Jul-19,35.02,35.18,34.56,35.09,59620790
01-Jul-19,35.59,35.68,35.03,35.03,61200144
28-Jun-19,35.05,35.50,35.00,35.03,52525264
27-Jun-19,35.30,35.81,34.85,34.90,76649250
26-Jun-19,35.34,35.99,34.67,35.73,65594426
25-Jun-19,35.98,36.37,35.43,35.69,72543785
24-Jun-19,35.65,36.33,35.25,36.17,77987370
21-Jun-19,35.85,36.44,35.45,35.50,99856224
19-Jun-19,35.66,35.80,35.17,35.80,92701107
18-Jun-19,33.79,35.78,33.51,35.55,223054492
17-Jun-19,34.38,34.55,33.77,33.95,88472621
14-Jun-19,35.40,35.42,34.25,34.55,108373603
13-Jun-19,35.24,35.62,34.83,35.25,218746012
12-Jun-19,34.50,35.08,34.16,34.24,121750342
11-Jun-19,32.99,34.60,32.68,34.10,133365171
10-Jun-19,32.69,33.44,32.20,32.87,105340438
07-Jun-19,33.58,33.68,32.70,32.76,111717480
06-Jun-19,34.70,34.80,33.15,33.30,227341427
05-Jun-19,35.00,36.10,34.06,34.10,418562457
04-Jun-19,33.01,34.98,32.88,34.15,690040044
03-Jun-19,43.00,43.50,40.59,41.20,100038420
31-May-19,41.00,42.78,40.13,42.78,153739342
30-May-19,41.54,42.19,41.00,41.11,70938950
29-May-19,41.56,43.31,41.56,42.31,82082269
28-May-19,41.70,43.32,41.34,42.18,134375210
27-May-19,41.46,41.68,40.95,41.30,36117698
24-May-19,41.90,42.35,40.65,41.15,105338776
23-May-19,42.49,42.82,41.80,42.82,52253319
22-May-19,43.10,44.10,41.43,42.50,108379777
21-May-19,40.50,43.38,39.65,43.15,108379777
20-May-19,36.88,40.56,36.70,40.40,108379777
17-May-19,38.00,38.05,36.69,36.69,108379777
16-May-19,38.10,38.39,37.50,37.69,108379777
15-May-19,38.19,39.30,37.02,38.55,108379777
14-May-19,37.40,38.79,36.00,38.59,108379777
13-May-19,39.50,39.69,37.25,37.25,108379777
10-May-19,40.80,41.25,39.84,40.05,108379777
09-May-19,42.80,43.15,40.35,40.53,108379777
08-May-19,44.35,44.73,43.45,43.75,108379777
07-May-19,45.22,45.24,43.71,44.07,108379777
06-May-19,45.41,45.60,44.99,45.17,108379777
03-May-19,46.32,46.49,46.01,46.09,108379777
02-May-19,47.70,47.77,46.00,46.08,108379777
30-Apr-19,48.20,48.75,46.93,47.78,108379777
29-Apr-19,46.83,48.04,46.41,47.97,108379777
26-Apr-19,47.62,47.62,45.91,46.45,108379777
25-Apr-19,47.97,48.21,46.72,47.30,108379777
24-Apr-19,48.50,48.50,47.26,47.92,108379777
23-Apr-19,48.75,49.07,48.31,48.60,108379777
22-Apr-19,48.31,49.58,48.03,48.72,108379777
18-Apr-19,49.24,49.24,48.11,48.32,108379777
17-Apr-19,48.30,49.50,47.50,48.87,108379777
16-Apr-19,48.20,48.79,47.35,48.66,108379777
15-Apr-19,49.07,49.55,48.20,48.74,108379777
12-Apr-19,49.00,49.56,48.27,49.08,108379777
11-Apr-19,47.83,49.87,47.80,49.26,108379777
10-Apr-19,47.97,48.37,47.62,47.62,108379777
09-Apr-19,48.26,48.47,47.28,47.71,108379777
08-Apr-19,49.01,49.44,48.07,48.54,108379777
05-Apr-19,49.31,50.18,48.12,48.73,108379777
04-Apr-19,48.70,49.24,48.11,48.85,108379777
03-Apr-19,49.38,49.60,48.25,48.70,108379777
*exoneração de responsabilidade