Cotação atual, histórico e gráfico do papel: BRKM5
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/12/2018 | -0,92% | -0,44 | 47,56 | 47,75 | 47,14 | 48,50 | 60M | 6.277 |
| 14/12/2018 | -1,34% | -0,65 | 48,00 | 48,70 | 47,63 | 48,86 | 64M | 6.430 |
| 13/12/2018 | -1,52% | -0,75 | 48,65 | 49,67 | 48,12 | 49,96 | 86M | 7.505 |
| 12/12/2018 | 0,98% | 0,48 | 49,40 | 49,38 | 48,81 | 49,80 | 91M | 8.961 |
| 11/12/2018 | -0,95% | -0,47 | 48,92 | 49,77 | 48,65 | 49,93 | 75M | 6.036 |
| 10/12/2018 | -0,84% | -0,42 | 49,39 | 50,00 | 49,08 | 50,37 | 67M | 7.981 |
| 07/12/2018 | -0,97% | -0,49 | 49,81 | 50,21 | 49,70 | 50,94 | 72M | 6.790 |
| 06/12/2018 | -1,37% | -0,70 | 50,30 | 50,59 | 49,82 | 50,82 | 101M | 11.401 |
| 05/12/2018 | -3,15% | -1,66 | 51,00 | 52,66 | 51,00 | 52,80 | 97M | 7.451 |
| 04/12/2018 | -1,83% | -0,98 | 52,66 | 53,99 | 52,43 | 54,05 | 62M | 6.764 |
| 03/12/2018 | -1,00% | -0,54 | 53,64 | 54,50 | 53,19 | 54,83 | 80M | 8.356 |
| 30/11/2018 | -2,96% | -1,65 | 54,18 | 55,83 | 54,18 | 55,83 | 109M | 9.572 |
| 29/11/2018 | 1,71% | 0,94 | 55,83 | 54,88 | 54,50 | 55,83 | 76M | 6.660 |
| 28/11/2018 | 0,66% | 0,36 | 54,89 | 54,42 | 54,12 | 55,00 | 61M | 6.239 |
| 27/11/2018 | -0,07% | -0,04 | 54,53 | 54,57 | 53,89 | 54,57 | 74M | 6.925 |
| 26/11/2018 | 0,85% | 0,46 | 54,57 | 54,85 | 52,78 | 54,85 | 84M | 8.746 |
| 23/11/2018 | -0,40% | -0,22 | 54,11 | 54,33 | 53,05 | 54,45 | 39M | 4.480 |
| 22/11/2018 | -0,86% | -0,47 | 54,33 | 54,30 | 53,81 | 54,87 | 37M | 3.208 |
| 21/11/2018 | 2,14% | 1,15 | 54,80 | 53,09 | 52,83 | 54,80 | 91M | 8.535 |
| 19/11/2018 | 0,45% | 0,24 | 53,65 | 53,40 | 52,10 | 53,90 | 103M | 9.813 |
| 16/11/2018 | 7,46% | 3,71 | 53,41 | 50,00 | 48,85 | 53,41 | 211M | 18.923 |
| 14/11/2018 | -0,50% | -0,25 | 49,70 | 50,00 | 48,22 | 50,01 | 247M | 15.365 |
| 13/11/2018 | -2,93% | -1,51 | 49,95 | 53,10 | 49,39 | 53,39 | 176M | 15.926 |
| 12/11/2018 | -2,52% | -1,33 | 51,46 | 53,09 | 51,35 | 53,75 | 94M | 11.878 |
| 09/11/2018 | -0,73% | -0,39 | 52,79 | 53,10 | 52,26 | 53,72 | 90M | 9.701 |
| 08/11/2018 | -0,86% | -0,46 | 53,18 | 53,50 | 53,02 | 54,05 | 118M | 9.908 |
| 07/11/2018 | 1,17% | 0,62 | 53,64 | 53,30 | 52,88 | 53,69 | 68M | 6.208 |
| 06/11/2018 | 0,21% | 0,11 | 53,02 | 52,24 | 51,88 | 53,55 | 68M | 7.372 |
| 05/11/2018 | 1,36% | 0,71 | 52,91 | 52,01 | 51,74 | 54,41 | 173M | 12.597 |
| 01/11/2018 | 0,10% | 0,05 | 52,20 | 52,67 | 51,69 | 52,79 | 82M | 9.173 |
| 31/10/2018 | 6,82% | 3,33 | 52,15 | 49,50 | 48,85 | 52,34 | 180M | 16.786 |
| 30/10/2018 | -1,47% | -0,73 | 48,82 | 49,70 | 48,43 | 51,05 | 113M | 13.892 |
| 29/10/2018 | -0,70% | -0,35 | 49,55 | 51,28 | 49,12 | 51,50 | 103M | 12.464 |
| 26/10/2018 | -1,50% | -0,76 | 49,90 | 50,20 | 49,43 | 50,87 | 109M | 12.989 |
| 25/10/2018 | -0,90% | -0,46 | 50,66 | 51,51 | 50,15 | 51,68 | 161M | 13.679 |
| 24/10/2018 | -3,36% | -1,78 | 51,12 | 52,47 | 50,75 | 53,01 | 123M | 11.474 |
| 23/10/2018 | -0,94% | -0,50 | 52,90 | 53,08 | 52,39 | 54,09 | 139M | 16.492 |
| 22/10/2018 | -1,75% | -0,95 | 53,40 | 54,38 | 53,21 | 54,83 | 81M | 9.148 |
| 19/10/2018 | 1,59% | 0,85 | 54,35 | 54,00 | 53,62 | 54,62 | 136M | 12.169 |
| 18/10/2018 | 3,58% | 1,85 | 53,50 | 51,50 | 51,50 | 54,07 | 226M | 16.474 |
| 17/10/2018 | -0,23% | -0,12 | 51,65 | 52,30 | 51,47 | 53,30 | 154M | 15.652 |
| 16/10/2018 | 0,33% | 0,17 | 51,77 | 52,00 | 51,15 | 52,49 | 99M | 9.696 |
| 15/10/2018 | -1,38% | -0,72 | 51,60 | 53,00 | 51,46 | 53,05 | 74M | 6.919 |
| 11/10/2018 | -2,30% | -1,23 | 52,32 | 53,77 | 51,95 | 54,00 | 128M | 10.812 |
| 10/10/2018 | -1,49% | -0,81 | 53,55 | 54,31 | 53,36 | 54,75 | 76M | 8.464 |
| 09/10/2018 | -1,82% | -1,01 | 54,36 | 55,50 | 54,24 | 55,64 | 58M | 6.868 |
| 08/10/2018 | 0,67% | 0,37 | 55,37 | 57,38 | 55,01 | 57,38 | 100M | 11.816 |
| 05/10/2018 | -0,90% | -0,50 | 55,00 | 56,00 | 54,40 | 56,46 | 70M | 7.802 |
| 04/10/2018 | -1,53% | -0,86 | 55,50 | 56,36 | 55,19 | 57,00 | 74M | 6.834 |
| 03/10/2018 | -0,77% | -0,44 | 56,36 | 57,72 | 55,73 | 57,88 | 94M | 12.218 |
| 02/10/2018 | 0,00% | 0,00 | 56,80 | 57,31 | 56,18 | 57,96 | 95M | 11.395 |
| 01/10/2018 | -2,81% | -1,64 | 56,80 | 58,13 | 56,60 | 58,43 | 58M | 6.078 |
| 28/09/2018 | -3,07% | -1,85 | 58,44 | 59,47 | 57,79 | 59,95 | 137M | 11.243 |
| 27/09/2018 | 0,23% | 0,14 | 60,29 | 60,23 | 59,83 | 60,80 | 80M | 9.209 |
| 26/09/2018 | -1,41% | -0,86 | 60,15 | 61,01 | 59,98 | 61,55 | 61M | 6.782 |
| 25/09/2018 | 4,06% | 2,38 | 61,01 | 57,83 | 57,31 | 61,37 | 86M | 6.940 |
| 24/09/2018 | -2,20% | -1,32 | 58,63 | 59,70 | 58,58 | 60,27 | 58M | 6.686 |
| 21/09/2018 | 0,12% | 0,07 | 59,95 | 60,49 | 59,68 | 60,65 | 90M | 6.598 |
| 20/09/2018 | -0,40% | -0,24 | 59,88 | 60,24 | 59,67 | 60,68 | 52M | 4.295 |
| 19/09/2018 | -1,80% | -1,10 | 60,12 | 61,01 | 59,59 | 61,47 | 61M | 5.672 |
| 18/09/2018 | -0,46% | -0,28 | 61,22 | 61,12 | 61,00 | 61,97 | 70M | 5.021 |
| 17/09/2018 | 0,00% | 0,00 | 61,50 | 61,19 | 61,00 | 61,91 | 77M | 5.957 |
| 14/09/2018 | 1,08% | 0,66 | 61,50 | 60,81 | 60,74 | 61,76 | 93M | 8.008 |
| 13/09/2018 | 1,28% | 0,77 | 60,84 | 60,07 | 60,07 | 61,26 | 147M | 11.670 |
| 12/09/2018 | 1,13% | 0,67 | 60,07 | 59,75 | 59,00 | 60,30 | 99M | 7.346 |
| 11/09/2018 | -0,67% | -0,40 | 59,40 | 59,01 | 57,90 | 59,79 | 113M | 8.436 |
| 10/09/2018 | -3,02% | -1,86 | 59,80 | 61,48 | 59,36 | 61,67 | 110M | 9.533 |
| 06/09/2018 | 1,58% | 0,96 | 61,66 | 60,77 | 60,40 | 61,85 | 80M | 8.368 |
| 05/09/2018 | 1,20% | 0,72 | 60,70 | 60,01 | 59,80 | 61,00 | 73M | 6.587 |
| 04/09/2018 | 0,64% | 0,38 | 59,98 | 59,60 | 59,25 | 60,52 | 58M | 5.246 |
| 03/09/2018 | 0,66% | 0,39 | 59,60 | 59,00 | 58,27 | 59,60 | 48M | 4.111 |
| 31/08/2018 | -0,50% | -0,30 | 59,21 | 58,97 | 58,26 | 59,63 | 142M | 8.531 |
| 30/08/2018 | -0,82% | -0,49 | 59,51 | 59,72 | 59,03 | 59,81 | 54M | 6.128 |
| 29/08/2018 | 0,15% | 0,09 | 60,00 | 60,00 | 59,76 | 60,75 | 98M | 6.210 |
| 28/08/2018 | 1,01% | 0,60 | 59,91 | 59,01 | 58,54 | 60,15 | 77M | 7.501 |
| 27/08/2018 | -0,62% | -0,37 | 59,31 | 59,76 | 58,92 | 60,17 | 58M | 5.704 |
| 24/08/2018 | 2,72% | 1,58 | 59,68 | 58,15 | 57,81 | 59,77 | 148M | 8.233 |
| 23/08/2018 | 1,91% | 1,09 | 58,10 | 57,03 | 56,71 | 58,27 | 138M | 10.867 |
| 22/08/2018 | 2,91% | 1,61 | 57,01 | 55,05 | 55,02 | 57,01 | 162M | 10.646 |
| 21/08/2018 | 0,51% | 0,28 | 55,40 | 54,90 | 54,90 | 55,66 | 181M | 11.111 |
| 20/08/2018 | -2,27% | -1,28 | 55,12 | 55,80 | 54,62 | 56,12 | 98M | 7.609 |
| 17/08/2018 | -0,97% | -0,55 | 56,40 | 56,21 | 55,77 | 56,88 | 88M | 7.190 |
| 16/08/2018 | 0,73% | 0,41 | 56,95 | 56,45 | 55,53 | 58,18 | 99M | 10.435 |
| 15/08/2018 | -0,79% | -0,45 | 56,54 | 56,18 | 56,00 | 56,88 | 76M | 7.236 |
| 14/08/2018 | 2,78% | 1,54 | 56,99 | 55,60 | 55,36 | 57,39 | 84M | 7.880 |
| 13/08/2018 | -0,25% | -0,14 | 55,45 | 55,60 | 54,56 | 56,44 | 86M | 8.391 |
| 10/08/2018 | -0,34% | -0,19 | 55,59 | 55,13 | 54,21 | 55,74 | 62M | 7.024 |
| 09/08/2018 | 0,87% | 0,48 | 55,78 | 55,50 | 53,78 | 56,18 | 117M | 10.241 |
| 08/08/2018 | -1,39% | -0,78 | 55,30 | 56,02 | 54,74 | 56,63 | 106M | 8.431 |
| 07/08/2018 | 0,99% | 0,55 | 56,08 | 55,53 | 55,29 | 56,81 | 118M | 10.942 |
| 06/08/2018 | -0,59% | -0,33 | 55,53 | 56,00 | 54,77 | 56,33 | 59M | 5.853 |
| 03/08/2018 | 2,74% | 1,49 | 55,86 | 54,36 | 53,76 | 55,86 | 84M | 6.998 |
| 02/08/2018 | -0,98% | -0,54 | 54,37 | 54,33 | 53,45 | 54,71 | 52M | 5.312 |
| 01/08/2018 | 0,37% | 0,20 | 54,91 | 54,72 | 54,37 | 55,27 | 70M | 6.903 |
| 31/07/2018 | 2,65% | 1,41 | 54,71 | 53,01 | 53,00 | 55,30 | 122M | 9.770 |
| 30/07/2018 | 2,28% | 1,19 | 53,30 | 52,38 | 51,95 | 53,88 | 113M | 10.595 |
| 27/07/2018 | 0,31% | 0,16 | 52,11 | 51,95 | 51,21 | 52,41 | 61M | 6.033 |
| 26/07/2018 | -0,95% | -0,50 | 51,95 | 52,27 | 51,41 | 52,31 | 45M | 3.929 |
| 25/07/2018 | 1,53% | 0,79 | 52,45 | 51,60 | 51,29 | 52,45 | 76M | 8.632 |
| 24/07/2018 | 1,31% | 0,67 | 51,66 | 50,90 | 50,75 | 51,86 | 43M | 4.247 |
| 23/07/2018 | -1,03% | -0,53 | 50,99 | 51,59 | 50,64 | 52,00 | 40M | 4.868 |
Date,Open,High,Low,Close,Volume
17-Dec-18,47.75,48.50,47.14,47.56,59725068
14-Dec-18,48.70,48.86,47.63,48.00,64267882
13-Dec-18,49.67,49.96,48.12,48.65,86196749
12-Dec-18,49.38,49.80,48.81,49.40,90839267
11-Dec-18,49.77,49.93,48.65,48.92,74658245
10-Dec-18,50.00,50.37,49.08,49.39,67153900
07-Dec-18,50.21,50.94,49.70,49.81,71711293
06-Dec-18,50.59,50.82,49.82,50.30,100640028
05-Dec-18,52.66,52.80,51.00,51.00,97281075
04-Dec-18,53.99,54.05,52.43,52.66,61730141
03-Dec-18,54.50,54.83,53.19,53.64,79737023
30-Nov-18,55.83,55.83,54.18,54.18,108834513
29-Nov-18,54.88,55.83,54.50,55.83,75856385
28-Nov-18,54.42,55.00,54.12,54.89,60746876
27-Nov-18,54.57,54.57,53.89,54.53,74020312
26-Nov-18,54.85,54.85,52.78,54.57,83603868
23-Nov-18,54.33,54.45,53.05,54.11,38565574
22-Nov-18,54.30,54.87,53.81,54.33,36529593
21-Nov-18,53.09,54.80,52.83,54.80,90513304
19-Nov-18,53.40,53.90,52.10,53.65,102954051
16-Nov-18,50.00,53.41,48.85,53.41,210516824
14-Nov-18,50.00,50.01,48.22,49.70,247188976
13-Nov-18,53.10,53.39,49.39,49.95,175515542
12-Nov-18,53.09,53.75,51.35,51.46,93904013
09-Nov-18,53.10,53.72,52.26,52.79,89638599
08-Nov-18,53.50,54.05,53.02,53.18,118410870
07-Nov-18,53.30,53.69,52.88,53.64,68477652
06-Nov-18,52.24,53.55,51.88,53.02,68466349
05-Nov-18,52.01,54.41,51.74,52.91,173301670
01-Nov-18,52.67,52.79,51.69,52.20,82252125
31-Oct-18,49.50,52.34,48.85,52.15,180213009
30-Oct-18,49.70,51.05,48.43,48.82,113116763
29-Oct-18,51.28,51.50,49.12,49.55,103110870
26-Oct-18,50.20,50.87,49.43,49.90,109147343
25-Oct-18,51.51,51.68,50.15,50.66,160896052
24-Oct-18,52.47,53.01,50.75,51.12,123451055
23-Oct-18,53.08,54.09,52.39,52.90,139470713
22-Oct-18,54.38,54.83,53.21,53.40,81215899
19-Oct-18,54.00,54.62,53.62,54.35,135858977
18-Oct-18,51.50,54.07,51.50,53.50,226261383
17-Oct-18,52.30,53.30,51.47,51.65,153645154
16-Oct-18,52.00,52.49,51.15,51.77,98740186
15-Oct-18,53.00,53.05,51.46,51.60,74422060
11-Oct-18,53.77,54.00,51.95,52.32,127733923
10-Oct-18,54.31,54.75,53.36,53.55,75889447
09-Oct-18,55.50,55.64,54.24,54.36,57787873
08-Oct-18,57.38,57.38,55.01,55.37,100273995
05-Oct-18,56.00,56.46,54.40,55.00,69893568
04-Oct-18,56.36,57.00,55.19,55.50,73980248
03-Oct-18,57.72,57.88,55.73,56.36,94136897
02-Oct-18,57.31,57.96,56.18,56.80,95288991
01-Oct-18,58.13,58.43,56.60,56.80,57986821
28-Sep-18,59.47,59.95,57.79,58.44,136676896
27-Sep-18,60.23,60.80,59.83,60.29,80344190
26-Sep-18,61.01,61.55,59.98,60.15,60691256
25-Sep-18,57.83,61.37,57.31,61.01,86314893
24-Sep-18,59.70,60.27,58.58,58.63,57596075
21-Sep-18,60.49,60.65,59.68,59.95,89662042
20-Sep-18,60.24,60.68,59.67,59.88,51976017
19-Sep-18,61.01,61.47,59.59,60.12,61153291
18-Sep-18,61.12,61.97,61.00,61.22,70071993
17-Sep-18,61.19,61.91,61.00,61.50,77138347
14-Sep-18,60.81,61.76,60.74,61.50,93047538
13-Sep-18,60.07,61.26,60.07,60.84,147494522
12-Sep-18,59.75,60.30,59.00,60.07,99437344
11-Sep-18,59.01,59.79,57.90,59.40,113072342
10-Sep-18,61.48,61.67,59.36,59.80,109719772
06-Sep-18,60.77,61.85,60.40,61.66,79651270
05-Sep-18,60.01,61.00,59.80,60.70,72503410
04-Sep-18,59.60,60.52,59.25,59.98,57856907
03-Sep-18,59.00,59.60,58.27,59.60,48307721
31-Aug-18,58.97,59.63,58.26,59.21,142284644
30-Aug-18,59.72,59.81,59.03,59.51,54213609
29-Aug-18,60.00,60.75,59.76,60.00,97774484
28-Aug-18,59.01,60.15,58.54,59.91,77450034
27-Aug-18,59.76,60.17,58.92,59.31,58442513
24-Aug-18,58.15,59.77,57.81,59.68,147517352
23-Aug-18,57.03,58.27,56.71,58.10,137557783
22-Aug-18,55.05,57.01,55.02,57.01,161818181
21-Aug-18,54.90,55.66,54.90,55.40,181338861
20-Aug-18,55.80,56.12,54.62,55.12,97732118
17-Aug-18,56.21,56.88,55.77,56.40,87572238
16-Aug-18,56.45,58.18,55.53,56.95,99145817
15-Aug-18,56.18,56.88,56.00,56.54,76489948
14-Aug-18,55.60,57.39,55.36,56.99,83598460
13-Aug-18,55.60,56.44,54.56,55.45,86497256
10-Aug-18,55.13,55.74,54.21,55.59,61828578
09-Aug-18,55.50,56.18,53.78,55.78,117066556
08-Aug-18,56.02,56.63,54.74,55.30,105624919
07-Aug-18,55.53,56.81,55.29,56.08,117875174
06-Aug-18,56.00,56.33,54.77,55.53,59318289
03-Aug-18,54.36,55.86,53.76,55.86,83759280
02-Aug-18,54.33,54.71,53.45,54.37,52047434
01-Aug-18,54.72,55.27,54.37,54.91,70046865
31-Jul-18,53.01,55.30,53.00,54.71,121818002
30-Jul-18,52.38,53.88,51.95,53.30,112596933
27-Jul-18,51.95,52.41,51.21,52.11,60621812
26-Jul-18,52.27,52.31,51.41,51.95,44634400
25-Jul-18,51.60,52.45,51.29,52.45,76156290
24-Jul-18,50.90,51.86,50.75,51.66,42853656
23-Jul-18,51.59,52.00,50.64,50.99,40183300
20-Jul-18,52.99,53.21,51.34,51.52,40183300
19-Jul-18,52.30,52.98,51.75,52.60,40183300
18-Jul-18,52.30,53.48,52.21,52.90,40183300
17-Jul-18,52.80,53.15,52.12,52.70,40183300
16-Jul-18,52.94,53.36,52.16,52.80,40183300
13-Jul-18,52.55,52.82,51.66,52.70,40183300
12-Jul-18,53.89,54.29,51.66,52.53,40183300
11-Jul-18,52.83,54.15,52.75,53.68,40183300
10-Jul-18,52.60,54.49,51.64,52.63,40183300
06-Jul-18,49.53,49.97,48.55,49.38,40183300
05-Jul-18,49.17,50.50,49.17,49.47,40183300
04-Jul-18,50.85,50.85,48.97,49.60,40183300
03-Jul-18,51.07,51.39,50.11,50.40,40183300
02-Jul-18,50.20,51.04,50.05,51.04,40183300
29-Jun-18,50.53,50.96,50.06,50.76,40183300
28-Jun-18,49.05,50.58,48.70,50.31,40183300
27-Jun-18,50.41,50.51,48.93,49.58,40183300
26-Jun-18,51.40,51.55,50.00,50.52,40183300
25-Jun-18,50.51,52.15,50.51,51.20,40183300
22-Jun-18,51.00,51.45,50.37,50.74,40183300
21-Jun-18,48.71,51.72,48.46,51.22,40183300
20-Jun-18,48.79,49.34,48.56,49.20,40183300
19-Jun-18,48.90,49.34,47.95,49.34,40183300
18-Jun-18,48.91,50.12,48.20,49.55,40183300
15-Jun-18,49.10,50.24,48.00,49.92,40183300
14-Jun-18,41.78,42.00,40.56,41.12,40183300
13-Jun-18,42.25,42.69,41.10,41.70,40183300
12-Jun-18,42.91,43.13,42.01,42.25,40183300
11-Jun-18,43.09,44.11,42.40,42.72,40183300
08-Jun-18,43.36,43.89,42.55,42.97,40183300
07-Jun-18,44.50,44.75,41.67,43.85,40183300
06-Jun-18,43.51,45.11,43.36,44.95,40183300
05-Jun-18,44.16,45.10,43.92,44.20,40183300
*exoneração de responsabilidade