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
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	2,30%	0,51	22,64	22,06	21,92	22,89	68M	11.137
21/09/2020	1,47%	0,32	22,13	21,35	20,86	22,36	83M	13.383
18/09/2020	-3,58%	-0,81	21,81	22,45	21,69	22,62	47M	9.409
17/09/2020	2,54%	0,56	22,62	21,69	21,32	22,81	70M	12.661
16/09/2020	-1,08%	-0,24	22,06	22,25	21,81	22,48	33M	6.831
15/09/2020	1,41%	0,31	22,30	21,90	21,90	22,66	56M	10.224
14/09/2020	1,66%	0,36	21,99	21,80	21,76	22,40	44M	6.818
11/09/2020	-1,05%	-0,23	21,63	21,93	21,27	22,07	38M	8.240

10/09/2020	-1,40%	-0,31	21,86	22,10	21,64	22,62	45M	8.537
09/09/2020	-0,14%	-0,03	22,17	22,26	21,90	22,85	44M	7.777
08/09/2020	1,46%	0,32	22,20	21,53	21,53	22,55	57M	9.360
04/09/2020	4,09%	0,86	21,88	21,12	20,90	21,98	86M	14.186
03/09/2020	-1,36%	-0,29	21,02	21,67	20,81	22,26	90M	15.073
02/09/2020	-0,88%	-0,19	21,31	21,50	21,04	21,67	49M	9.389
01/09/2020	0,99%	0,21	21,50	21,30	21,12	21,80	43M	9.116
31/08/2020	-3,18%	-0,70	21,29	21,70	21,24	21,90	59M	9.943
28/08/2020	-1,08%	-0,24	21,99	22,25	21,59	22,40	77M	14.381
27/08/2020	-2,11%	-0,48	22,23	22,83	22,13	23,20	49M	10.129
26/08/2020	-2,74%	-0,64	22,71	23,35	22,40	23,46	89M	14.166
25/08/2020	-3,51%	-0,85	23,35	24,17	23,31	24,22	65M	10.764
24/08/2020	0,04%	0,01	24,20	24,00	23,89	24,49	35M	4.835
21/08/2020	-0,78%	-0,19	24,19	24,17	24,01	24,89	39M	7.148
20/08/2020	2,96%	0,70	24,38	23,36	23,14	24,63	65M	11.674
19/08/2020	-1,25%	-0,30	23,68	23,94	23,52	24,17	36M	6.812
18/08/2020	2,26%	0,53	23,98	23,73	23,54	23,98	32M	6.176
17/08/2020	-2,17%	-0,52	23,45	23,83	23,02	24,08	35M	6.149
14/08/2020	-0,46%	-0,11	23,97	23,90	23,74	24,36	31M	5.908
13/08/2020	-2,39%	-0,59	24,08	24,77	23,59	25,17	58M	11.087
12/08/2020	-0,28%	-0,07	24,67	24,65	24,03	24,86	51M	9.935
11/08/2020	-3,25%	-0,83	24,74	25,75	24,52	25,85	57M	9.473
10/08/2020	9,32%	2,18	25,57	24,40	24,23	25,74	181M	23.704
07/08/2020	-2,95%	-0,71	23,39	23,88	23,07	24,17	47M	7.822
06/08/2020	2,99%	0,70	24,10	23,12	23,03	24,42	66M	11.039
05/08/2020	3,68%	0,83	23,40	22,87	22,86	23,93	50M	9.786
04/08/2020	-3,13%	-0,73	22,57	23,18	22,04	23,56	70M	13.362
03/08/2020	2,19%	0,50	23,30	23,07	22,46	23,69	50M	10.283
31/07/2020	-4,24%	-1,01	22,80	23,81	22,80	23,92	61M	9.296
30/07/2020	-0,75%	-0,18	23,81	23,87	23,62	24,06	21M	3.826
29/07/2020	0,80%	0,19	23,99	23,88	23,75	24,18	33M	5.201
28/07/2020	-1,00%	-0,24	23,80	24,23	23,71	24,29	28M	5.249
27/07/2020	-0,41%	-0,10	24,04	24,09	23,77	24,36	36M	6.539
24/07/2020	0,46%	0,11	24,14	23,93	23,46	24,48	31M	6.534
23/07/2020	-0,78%	-0,19	24,03	24,18	23,74	24,90	48M	8.798
22/07/2020	-1,58%	-0,39	24,22	24,59	23,90	24,61	43M	5.871
21/07/2020	-1,99%	-0,50	24,61	25,33	24,40	25,45	68M	10.780
20/07/2020	0,12%	0,03	25,11	25,08	24,75	25,24	46M	7.112
17/07/2020	3,47%	0,84	25,08	24,34	24,14	25,27	83M	13.045
16/07/2020	0,54%	0,13	24,24	24,00	23,53	24,61	81M	15.093
15/07/2020	1,73%	0,41	24,11	23,89	23,63	24,28	83M	12.678
14/07/2020	1,98%	0,46	23,70	23,30	22,91	23,91	65M	10.519
13/07/2020	-1,53%	-0,36	23,24	23,73	23,21	24,44	96M	14.082
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	-	-	17,08	17,49	16,68	18,67	65M	16.179

Date,Open,High,Low,Close,Volume
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
21-Sep-20,21.35,22.36,20.86,22.13,83238683
18-Sep-20,22.45,22.62,21.69,21.81,47041041
17-Sep-20,21.69,22.81,21.32,22.62,69667057
16-Sep-20,22.25,22.48,21.81,22.06,33447504
15-Sep-20,21.90,22.66,21.90,22.30,56066336
14-Sep-20,21.80,22.40,21.76,21.99,43621009
11-Sep-20,21.93,22.07,21.27,21.63,38333073
10-Sep-20,22.10,22.62,21.64,21.86,44964585
09-Sep-20,22.26,22.85,21.90,22.17,44126627
08-Sep-20,21.53,22.55,21.53,22.20,57291693
04-Sep-20,21.12,21.98,20.90,21.88,86381911
03-Sep-20,21.67,22.26,20.81,21.02,89882406
02-Sep-20,21.50,21.67,21.04,21.31,49455673
01-Sep-20,21.30,21.80,21.12,21.50,43458259
31-Aug-20,21.70,21.90,21.24,21.29,59490836
28-Aug-20,22.25,22.40,21.59,21.99,77199269
27-Aug-20,22.83,23.20,22.13,22.23,48743203
26-Aug-20,23.35,23.46,22.40,22.71,88708169
25-Aug-20,24.17,24.22,23.31,23.35,65341929
24-Aug-20,24.00,24.49,23.89,24.20,35111984
21-Aug-20,24.17,24.89,24.01,24.19,38967202
20-Aug-20,23.36,24.63,23.14,24.38,65407087
19-Aug-20,23.94,24.17,23.52,23.68,35887561
18-Aug-20,23.73,23.98,23.54,23.98,32374543
17-Aug-20,23.83,24.08,23.02,23.45,34630958
14-Aug-20,23.90,24.36,23.74,23.97,31110371
13-Aug-20,24.77,25.17,23.59,24.08,58258446
12-Aug-20,24.65,24.86,24.03,24.67,51255641
11-Aug-20,25.75,25.85,24.52,24.74,57462223
10-Aug-20,24.40,25.74,24.23,25.57,180895959
07-Aug-20,23.88,24.17,23.07,23.39,46593140
06-Aug-20,23.12,24.42,23.03,24.10,66041274
05-Aug-20,22.87,23.93,22.86,23.40,50363094
04-Aug-20,23.18,23.56,22.04,22.57,70286602
03-Aug-20,23.07,23.69,22.46,23.30,50392686
31-Jul-20,23.81,23.92,22.80,22.80,60751034
30-Jul-20,23.87,24.06,23.62,23.81,21170973
29-Jul-20,23.88,24.18,23.75,23.99,33093338
28-Jul-20,24.23,24.29,23.71,23.80,28385569
27-Jul-20,24.09,24.36,23.77,24.04,36481054
24-Jul-20,23.93,24.48,23.46,24.14,31015057
23-Jul-20,24.18,24.90,23.74,24.03,48089472
22-Jul-20,24.59,24.61,23.90,24.22,43363169
21-Jul-20,25.33,25.45,24.40,24.61,68035292
20-Jul-20,25.08,25.24,24.75,25.11,46309511
17-Jul-20,24.34,25.27,24.14,25.08,83090469
16-Jul-20,24.00,24.61,23.53,24.24,81045910
15-Jul-20,23.89,24.28,23.63,24.11,82576252
14-Jul-20,23.30,23.91,22.91,23.70,65019360
13-Jul-20,23.73,24.44,23.21,23.24,95656911
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

*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
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...