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
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	3,15%	0,92	30,17	29,30	29,15	30,30	89M	12.751
23/12/2019	3,07%	0,87	29,25	28,59	28,39	29,39	83M	9.394
20/12/2019	1,32%	0,37	28,38	28,10	28,00	28,60	88M	7.928
19/12/2019	-2,64%	-0,76	28,01	28,78	27,87	29,23	131M	15.512
18/12/2019	1,09%	0,31	28,77	28,58	28,37	29,21	82M	7.521
17/12/2019	-0,63%	-0,18	28,46	28,52	28,31	28,97	41M	6.990
16/12/2019	-1,68%	-0,49	28,64	29,09	28,51	29,65	82M	12.240
13/12/2019	-0,55%	-0,16	29,13	29,27	28,99	29,67	39M	5.509
12/12/2019	-0,14%	-0,04	29,29	29,42	29,20	29,76	28M	4.541
11/12/2019	0,69%	0,20	29,33	29,24	29,08	29,62	61M	11.482
10/12/2019	0,31%	0,09	29,13	28,95	28,71	29,60	55M	8.298
09/12/2019	-0,92%	-0,27	29,04	29,45	28,92	29,81	64M	10.438
06/12/2019	2,34%	0,67	29,31	28,65	28,65	29,58	72M	11.535
05/12/2019	-0,66%	-0,19	28,64	28,80	28,41	29,00	33M	6.697
04/12/2019	0,45%	0,13	28,83	28,65	28,41	29,05	54M	6.557
03/12/2019	1,56%	0,44	28,70	28,51	28,32	29,18	78M	11.538
02/12/2019	0,96%	0,27	28,26	28,14	28,02	28,58	52M	9.190
29/11/2019	1,05%	0,29	27,99	27,87	27,62	28,46	59M	8.662

28/11/2019	-0,22%	-0,06	27,70	27,76	27,52	27,99	30M	3.358
27/11/2019	-0,50%	-0,14	27,76	27,90	27,55	28,15	40M	5.379
26/11/2019	0,18%	0,05	27,90	27,85	27,51	28,09	57M	8.059
25/11/2019	-0,18%	-0,05	27,85	28,04	27,57	28,18	43M	5.947
22/11/2019	1,16%	0,32	27,90	27,58	27,51	28,60	91M	11.333
21/11/2019	-1,71%	-0,48	27,58	27,80	27,50	27,97	91M	12.943
19/11/2019	-1,65%	-0,47	28,06	28,56	27,79	28,75	69M	10.446
18/11/2019	-0,97%	-0,28	28,53	28,50	27,92	29,25	80M	11.008
14/11/2019	-5,51%	-1,68	28,81	30,37	28,81	30,64	146M	18.876
13/11/2019	0,43%	0,13	30,49	30,15	30,01	30,89	40M	6.462
12/11/2019	-3,31%	-1,04	30,36	31,57	30,14	31,66	98M	16.238
11/11/2019	0,48%	0,15	31,40	31,30	30,61	31,70	85M	12.404
08/11/2019	1,73%	0,53	31,25	30,55	30,20	31,70	179M	23.265
07/11/2019	5,93%	1,72	30,72	29,15	29,04	30,99	266M	28.261
06/11/2019	-2,06%	-0,61	29,00	29,61	28,66	30,15	95M	14.549
05/11/2019	3,79%	1,08	29,61	28,56	28,50	29,76	107M	12.351
04/11/2019	2,37%	0,66	28,53	27,99	27,91	28,61	54M	9.148
01/11/2019	0,61%	0,17	27,87	27,87	27,68	28,53	52M	7.763
31/10/2019	-0,40%	-0,11	27,70	27,62	27,60	28,00	44M	6.898
30/10/2019	-0,14%	-0,04	27,81	27,77	27,50	27,90	45M	6.272
29/10/2019	-0,29%	-0,08	27,85	27,90	27,70	28,24	36M	5.926
28/10/2019	1,27%	0,35	27,93	27,70	27,66	28,22	35M	5.701
25/10/2019	-0,25%	-0,07	27,58	27,77	27,34	28,45	102M	13.908
24/10/2019	-3,19%	-0,91	27,65	28,60	27,54	28,99	85M	13.426
23/10/2019	1,78%	0,50	28,56	28,11	27,90	28,95	76M	10.572
22/10/2019	-2,20%	-0,63	28,06	28,70	27,62	28,71	154M	17.369

21/10/2019	0,49%	0,14	28,69	28,60	28,20	28,99	52M	7.604
18/10/2019	-1,89%	-0,55	28,55	29,15	28,46	29,21	87M	7.673
17/10/2019	-1,32%	-0,39	29,10	29,49	28,96	29,61	53M	6.797
16/10/2019	0,10%	0,03	29,49	29,42	29,21	29,86	36M	6.514
15/10/2019	0,44%	0,13	29,46	29,44	29,20	29,70	38M	7.596
14/10/2019	0,48%	0,14	29,33	29,17	29,14	29,71	29M	4.619
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	-	-	30,94	32,01	30,30	32,13	100M	13.466

Date,Open,High,Low,Close,Volume
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
23-Dec-19,28.59,29.39,28.39,29.25,83106444
20-Dec-19,28.10,28.60,28.00,28.38,87990778
19-Dec-19,28.78,29.23,27.87,28.01,130552712
18-Dec-19,28.58,29.21,28.37,28.77,82274633
17-Dec-19,28.52,28.97,28.31,28.46,41093528
16-Dec-19,29.09,29.65,28.51,28.64,82258807
13-Dec-19,29.27,29.67,28.99,29.13,38904731
12-Dec-19,29.42,29.76,29.20,29.29,27879371
11-Dec-19,29.24,29.62,29.08,29.33,60618295
10-Dec-19,28.95,29.60,28.71,29.13,55090635
09-Dec-19,29.45,29.81,28.92,29.04,64109867
06-Dec-19,28.65,29.58,28.65,29.31,72465108
05-Dec-19,28.80,29.00,28.41,28.64,33346534
04-Dec-19,28.65,29.05,28.41,28.83,53937342
03-Dec-19,28.51,29.18,28.32,28.70,77634646
02-Dec-19,28.14,28.58,28.02,28.26,51819323
29-Nov-19,27.87,28.46,27.62,27.99,59435985
28-Nov-19,27.76,27.99,27.52,27.70,29546668
27-Nov-19,27.90,28.15,27.55,27.76,39564623
26-Nov-19,27.85,28.09,27.51,27.90,56898270
25-Nov-19,28.04,28.18,27.57,27.85,42615880
22-Nov-19,27.58,28.60,27.51,27.90,91151088
21-Nov-19,27.80,27.97,27.50,27.58,90539185
19-Nov-19,28.56,28.75,27.79,28.06,69252466
18-Nov-19,28.50,29.25,27.92,28.53,80322376
14-Nov-19,30.37,30.64,28.81,28.81,146215257
13-Nov-19,30.15,30.89,30.01,30.49,39961329
12-Nov-19,31.57,31.66,30.14,30.36,98145084
11-Nov-19,31.30,31.70,30.61,31.40,84814600
08-Nov-19,30.55,31.70,30.20,31.25,179496162
07-Nov-19,29.15,30.99,29.04,30.72,265955137
06-Nov-19,29.61,30.15,28.66,29.00,94979677
05-Nov-19,28.56,29.76,28.50,29.61,106781804
04-Nov-19,27.99,28.61,27.91,28.53,54010107
01-Nov-19,27.87,28.53,27.68,27.87,51832554
31-Oct-19,27.62,28.00,27.60,27.70,43916787
30-Oct-19,27.77,27.90,27.50,27.81,44826194
29-Oct-19,27.90,28.24,27.70,27.85,35830441
28-Oct-19,27.70,28.22,27.66,27.93,34555971
25-Oct-19,27.77,28.45,27.34,27.58,102489443
24-Oct-19,28.60,28.99,27.54,27.65,84701522
23-Oct-19,28.11,28.95,27.90,28.56,76472632
22-Oct-19,28.70,28.71,27.62,28.06,154242908
21-Oct-19,28.60,28.99,28.20,28.69,51542146
18-Oct-19,29.15,29.21,28.46,28.55,87175041
17-Oct-19,29.49,29.61,28.96,29.10,53051181
16-Oct-19,29.42,29.86,29.21,29.49,35658920
15-Oct-19,29.44,29.70,29.20,29.46,38335364
14-Oct-19,29.17,29.71,29.14,29.33,29227105
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

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRKM5