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
16/09/2021	-0,97%	-0,68	69,49	69,54	68,60	70,40	203M	12.019
15/09/2021	1,08%	0,75	70,17	69,79	69,05	70,55	240M	15.129
14/09/2021	3,00%	2,02	69,42	68,49	68,49	70,34	307M	17.396
13/09/2021	0,30%	0,20	67,40	68,09	66,91	68,40	119M	8.255
10/09/2021	0,18%	0,12	67,20	68,09	67,03	68,55	191M	13.138
09/09/2021	2,76%	1,80	67,08	65,80	65,20	67,85	247M	18.330
08/09/2021	-2,67%	-1,79	65,28	66,50	64,65	67,88	285M	20.266
06/09/2021	0,43%	0,29	67,07	66,87	66,02	67,85	108M	8.290
03/09/2021	-0,43%	-0,29	66,78	67,98	66,20	69,16	325M	20.260
02/09/2021	-0,75%	-0,51	67,07	67,01	65,91	68,02	284M	19.072
01/09/2021	2,41%	1,59	67,58	66,48	65,15	68,39	477M	34.340

31/08/2021	5,60%	3,50	65,99	62,50	62,49	65,99	540M	34.109
30/08/2021	-0,18%	-0,11	62,49	62,69	60,93	63,12	165M	12.799
27/08/2021	1,52%	0,94	62,60	61,59	61,59	62,85	168M	12.299
26/08/2021	-1,91%	-1,20	61,66	63,06	61,41	63,28	156M	13.788
25/08/2021	3,92%	2,37	62,86	60,07	59,76	63,31	278M	17.484
24/08/2021	0,68%	0,41	60,49	60,36	60,18	61,40	115M	10.555
23/08/2021	2,56%	1,50	60,08	58,59	58,39	60,25	185M	15.554
20/08/2021	1,95%	1,12	58,58	56,15	56,15	59,14	139M	12.845
19/08/2021	5,03%	2,75	57,46	54,01	53,61	57,49	235M	19.964
18/08/2021	4,21%	2,21	54,71	52,89	52,89	56,20	269M	24.031
17/08/2021	-3,78%	-2,06	52,50	54,35	52,22	55,23	163M	16.835
16/08/2021	-3,42%	-1,93	54,56	56,29	54,04	56,48	152M	16.914
13/08/2021	0,62%	0,35	56,49	55,92	55,59	56,64	109M	12.266
12/08/2021	-1,04%	-0,59	56,14	56,78	55,90	57,08	91M	9.290
11/08/2021	-0,46%	-0,26	56,73	56,92	56,02	57,32	83M	8.003
10/08/2021	-0,19%	-0,11	56,99	57,15	56,20	58,28	132M	10.834
09/08/2021	1,12%	0,63	57,10	56,49	55,44	57,80	94M	8.694
06/08/2021	1,91%	1,06	56,47	55,40	55,29	56,79	105M	8.917
05/08/2021	-4,17%	-2,41	55,41	58,43	54,67	59,96	238M	17.369
04/08/2021	-0,34%	-0,20	57,82	57,45	56,60	58,35	98M	9.164
03/08/2021	-0,36%	-0,21	58,02	57,98	55,90	58,39	134M	11.309
02/08/2021	0,83%	0,48	58,23	57,21	56,79	58,95	160M	12.434
30/07/2021	-2,71%	-1,61	57,75	58,66	57,37	59,15	107M	9.318
29/07/2021	0,44%	0,26	59,36	59,09	58,81	60,20	106M	7.213
28/07/2021	1,90%	1,10	59,10	58,51	58,31	59,46	130M	9.990
27/07/2021	-3,73%	-2,25	58,00	59,80	57,08	60,00	138M	11.046
26/07/2021	2,24%	1,32	60,25	59,24	58,27	60,64	119M	9.092
23/07/2021	-5,56%	-3,47	58,93	62,41	58,76	62,74	204M	15.780
22/07/2021	-0,75%	-0,47	62,40	62,65	62,17	63,78	132M	9.004
21/07/2021	4,59%	2,76	62,87	60,00	59,78	63,00	175M	12.751
20/07/2021	1,23%	0,73	60,11	59,51	58,50	60,69	169M	11.522
19/07/2021	-1,74%	-1,05	59,38	59,60	58,22	59,60	136M	12.918
16/07/2021	-2,67%	-1,66	60,43	61,94	59,94	63,00	141M	11.428
15/07/2021	-0,75%	-0,47	62,09	62,13	61,74	63,79	184M	14.338
14/07/2021	4,62%	2,76	62,56	60,54	59,83	62,82	209M	16.377
13/07/2021	-0,99%	-0,60	59,80	60,58	59,23	61,90	119M	11.566
12/07/2021	3,44%	2,01	60,40	58,70	58,50	60,74	137M	12.856
08/07/2021	-0,75%	-0,44	58,39	57,08	56,55	58,58	152M	13.505
07/07/2021	-0,32%	-0,19	58,83	59,60	57,65	59,60	128M	11.856
06/07/2021	-3,34%	-2,04	59,02	61,10	58,60	61,48	130M	12.048
05/07/2021	1,77%	1,06	61,06	59,60	59,40	61,75	118M	8.161
02/07/2021	2,83%	1,65	60,00	58,91	58,72	60,47	124M	10.274
01/07/2021	-2,02%	-1,20	58,35	59,79	58,12	59,79	107M	9.282
30/06/2021	0,39%	0,23	59,55	59,11	58,08	60,00	200M	13.149
29/06/2021	5,36%	3,02	59,32	56,74	56,53	59,32	189M	14.891
28/06/2021	1,59%	0,88	56,30	55,58	55,02	56,61	83M	7.498
25/06/2021	-2,60%	-1,48	55,42	57,19	55,33	57,34	91M	9.470
24/06/2021	0,82%	0,46	56,90	56,88	56,00	57,57	138M	10.441
23/06/2021	2,82%	1,55	56,44	55,25	54,94	56,87	112M	10.135
22/06/2021	-0,40%	-0,22	54,89	54,54	54,07	54,93	92M	11.203
21/06/2021	1,94%	1,05	55,11	54,55	53,38	55,19	102M	8.834
18/06/2021	0,41%	0,22	54,06	54,08	52,48	54,97	157M	13.717
17/06/2021	-5,38%	-3,06	53,84	56,61	53,71	56,76	180M	13.966
16/06/2021	-0,85%	-0,49	56,90	57,66	56,03	57,74	203M	17.239
15/06/2021	1,85%	1,04	57,39	56,54	55,56	57,55	140M	11.105
14/06/2021	-1,66%	-0,95	56,35	57,85	55,90	58,10	153M	12.848
11/06/2021	-3,63%	-2,16	57,30	60,00	57,22	60,00	205M	17.292
10/06/2021	4,26%	2,43	59,46	57,60	57,53	60,19	183M	14.147
09/06/2021	1,17%	0,66	57,03	56,43	54,77	57,86	223M	17.854
08/06/2021	-6,36%	-3,83	56,37	60,74	56,11	61,53	257M	19.126
07/06/2021	2,19%	1,29	60,20	59,39	58,09	60,74	251M	19.502
04/06/2021	5,35%	2,99	58,91	56,68	56,02	59,36	294M	26.575
02/06/2021	4,82%	2,57	55,92	53,36	52,83	56,54	301M	23.565
01/06/2021	6,55%	3,28	53,35	50,45	50,00	53,61	268M	24.876
31/05/2021	-3,23%	-1,67	50,07	51,86	49,61	52,32	150M	16.263
28/05/2021	-0,10%	-0,05	51,74	51,70	51,33	52,40	100M	9.345
27/05/2021	0,41%	0,21	51,79	52,10	51,62	52,88	1.320M	25.732
26/05/2021	1,82%	0,92	51,58	50,95	49,59	51,80	188M	15.384
25/05/2021	0,12%	0,06	50,66	50,96	49,87	51,45	177M	15.874
24/05/2021	-0,43%	-0,22	50,60	51,10	49,62	51,33	177M	15.735
21/05/2021	1,68%	0,84	50,82	50,25	48,90	51,47	211M	17.048
20/05/2021	-2,33%	-1,19	49,98	51,20	49,64	52,45	182M	16.105
19/05/2021	-1,22%	-0,63	51,17	51,39	49,99	51,39	172M	17.811
18/05/2021	-3,65%	-1,96	51,80	54,28	51,40	54,37	200M	17.467
17/05/2021	3,15%	1,64	53,76	52,10	51,68	54,80	237M	20.018
14/05/2021	1,50%	0,77	52,12	52,19	51,53	52,50	88M	7.721
13/05/2021	0,45%	0,23	51,35	51,56	50,56	52,81	146M	15.542
12/05/2021	-1,90%	-0,99	51,12	52,04	50,60	52,65	165M	15.426
11/05/2021	1,40%	0,72	52,11	50,97	50,21	52,14	166M	18.283
10/05/2021	-1,59%	-0,83	51,39	52,48	50,56	52,79	227M	23.730
07/05/2021	2,59%	1,32	52,22	51,65	50,68	53,15	228M	20.062
06/05/2021	-2,28%	-1,19	50,90	53,40	50,05	54,28	257M	24.545
05/05/2021	5,02%	2,49	52,09	49,81	48,83	52,34	271M	27.866
04/05/2021	-0,88%	-0,44	49,60	49,51	48,33	50,57	251M	20.903
03/05/2021	-4,69%	-2,46	50,04	52,85	49,38	52,92	341M	30.498
30/04/2021	-6,90%	-3,89	52,50	56,28	50,99	56,89	356M	28.536
29/04/2021	2,10%	1,16	56,39	55,49	54,54	56,80	254M	18.075
28/04/2021	-1,55%	-0,87	55,23	56,92	54,98	57,78	271M	19.688
27/04/2021	3,89%	2,10	56,10	54,02	53,70	57,09	348M	26.601
26/04/2021	2,62%	1,38	54,00	53,18	52,08	54,09	194M	18.503
23/04/2021	3,56%	1,81	52,62	51,15	50,74	52,86	179M	17.712
22/04/2021	-1,82%	-0,94	50,81	52,11	49,83	52,42	232M	22.472
20/04/2021	-1,97%	-1,04	51,75	53,00	51,52	53,24	172M	16.016
19/04/2021	5,62%	2,81	52,79	52,10	51,03	52,79	359M	32.391
16/04/2021	3,01%	1,46	49,98	48,70	48,00	50,20	190M	18.085
15/04/2021	3,54%	1,66	48,52	46,85	46,85	48,70	173M	15.732
14/04/2021	-0,11%	-0,05	46,86	47,23	46,52	47,58	103M	10.840
13/04/2021	0,32%	0,15	46,91	46,80	46,31	47,36	222M	15.852
12/04/2021	7,82%	3,39	46,76	43,43	43,43	46,79	220M	19.529
09/04/2021	-1,43%	-0,63	43,37	43,72	43,09	44,07	122M	14.701
08/04/2021	-1,50%	-0,67	44,00	45,36	43,71	45,71	260M	21.163
07/04/2021	5,95%	2,51	44,67	42,07	41,97	44,96	192M	21.050
06/04/2021	1,47%	0,61	42,16	41,61	41,32	43,17	131M	16.891
05/04/2021	2,44%	0,99	41,55	40,80	40,41	41,75	118M	13.000
01/04/2021	2,19%	0,87	40,56	40,03	39,62	41,17	101M	12.719
31/03/2021	-2,67%	-1,09	39,69	40,60	39,30	40,92	157M	19.566
30/03/2021	4,30%	1,68	40,78	38,84	38,67	40,95	110M	13.564
29/03/2021	3,14%	1,19	39,10	37,87	37,77	39,53	108M	13.062
26/03/2021	0,37%	0,14	37,91	38,29	37,44	38,41	90M	11.897
25/03/2021	1,15%	0,43	37,77	37,10	36,34	38,10	108M	13.433
24/03/2021	1,83%	0,67	37,34	36,75	36,11	38,45	130M	18.734
23/03/2021	-0,78%	-0,29	36,67	37,04	36,66	37,91	108M	15.434
22/03/2021	-0,59%	-0,22	36,96	36,65	35,95	37,10	97M	15.291
19/03/2021	-0,72%	-0,27	37,18	37,35	36,99	38,75	168M	17.758
18/03/2021	0,08%	0,03	37,45	37,29	36,70	37,74	111M	12.984
17/03/2021	3,97%	1,43	37,42	35,77	35,72	37,55	127M	17.007
16/03/2021	4,11%	1,42	35,99	34,60	34,48	36,15	127M	20.008
15/03/2021	2,49%	0,84	34,57	33,56	33,52	34,83	105M	12.507
12/03/2021	1,57%	0,52	33,73	33,04	32,69	34,06	99M	12.638
11/03/2021	3,43%	1,10	33,21	32,45	32,39	33,90	215M	28.054
10/03/2021	1,97%	0,62	32,11	31,76	30,79	32,98	172M	27.401
09/03/2021	4,27%	1,29	31,49	30,08	28,95	31,90	124M	19.414
08/03/2021	-	-	30,20	29,99	29,82	31,47	135M	21.679

Date,Open,High,Low,Close,Volume
16-Sep-21,69.54,70.40,68.60,69.49,202848251
15-Sep-21,69.79,70.55,69.05,70.17,239563740
14-Sep-21,68.49,70.34,68.49,69.42,307070779
13-Sep-21,68.09,68.40,66.91,67.40,118685014
10-Sep-21,68.09,68.55,67.03,67.20,190734038
09-Sep-21,65.80,67.85,65.20,67.08,246953985
08-Sep-21,66.50,67.88,64.65,65.28,285043566
06-Sep-21,66.87,67.85,66.02,67.07,107799825
03-Sep-21,67.98,69.16,66.20,66.78,324933171
02-Sep-21,67.01,68.02,65.91,67.07,283895966
01-Sep-21,66.48,68.39,65.15,67.58,476990694
31-Aug-21,62.50,65.99,62.49,65.99,539805341
30-Aug-21,62.69,63.12,60.93,62.49,164881577
27-Aug-21,61.59,62.85,61.59,62.60,167686712
26-Aug-21,63.06,63.28,61.41,61.66,155900093
25-Aug-21,60.07,63.31,59.76,62.86,278335964
24-Aug-21,60.36,61.40,60.18,60.49,115173664
23-Aug-21,58.59,60.25,58.39,60.08,185102261
20-Aug-21,56.15,59.14,56.15,58.58,138518739
19-Aug-21,54.01,57.49,53.61,57.46,234844350
18-Aug-21,52.89,56.20,52.89,54.71,268985492
17-Aug-21,54.35,55.23,52.22,52.50,163163492
16-Aug-21,56.29,56.48,54.04,54.56,152054207
13-Aug-21,55.92,56.64,55.59,56.49,108717844
12-Aug-21,56.78,57.08,55.90,56.14,91257160
11-Aug-21,56.92,57.32,56.02,56.73,83400163
10-Aug-21,57.15,58.28,56.20,56.99,132407487
09-Aug-21,56.49,57.80,55.44,57.10,94394876
06-Aug-21,55.40,56.79,55.29,56.47,104998633
05-Aug-21,58.43,59.96,54.67,55.41,238028726
04-Aug-21,57.45,58.35,56.60,57.82,97684654
03-Aug-21,57.98,58.39,55.90,58.02,133712827
02-Aug-21,57.21,58.95,56.79,58.23,160430954
30-Jul-21,58.66,59.15,57.37,57.75,107439651
29-Jul-21,59.09,60.20,58.81,59.36,106238015
28-Jul-21,58.51,59.46,58.31,59.10,129520778
27-Jul-21,59.80,60.00,57.08,58.00,138028240
26-Jul-21,59.24,60.64,58.27,60.25,118774057
23-Jul-21,62.41,62.74,58.76,58.93,204148531
22-Jul-21,62.65,63.78,62.17,62.40,132346648
21-Jul-21,60.00,63.00,59.78,62.87,174886723
20-Jul-21,59.51,60.69,58.50,60.11,168675678
19-Jul-21,59.60,59.60,58.22,59.38,135749590
16-Jul-21,61.94,63.00,59.94,60.43,141182783
15-Jul-21,62.13,63.79,61.74,62.09,183762632
14-Jul-21,60.54,62.82,59.83,62.56,208739408
13-Jul-21,60.58,61.90,59.23,59.80,119044567
12-Jul-21,58.70,60.74,58.50,60.40,137130942
08-Jul-21,57.08,58.58,56.55,58.39,152431861
07-Jul-21,59.60,59.60,57.65,58.83,128449393
06-Jul-21,61.10,61.48,58.60,59.02,130009220
05-Jul-21,59.60,61.75,59.40,61.06,118494786
02-Jul-21,58.91,60.47,58.72,60.00,124404499
01-Jul-21,59.79,59.79,58.12,58.35,106891773
30-Jun-21,59.11,60.00,58.08,59.55,200204680
29-Jun-21,56.74,59.32,56.53,59.32,188940417
28-Jun-21,55.58,56.61,55.02,56.30,83318263
25-Jun-21,57.19,57.34,55.33,55.42,91131152
24-Jun-21,56.88,57.57,56.00,56.90,137833955
23-Jun-21,55.25,56.87,54.94,56.44,111974412
22-Jun-21,54.54,54.93,54.07,54.89,92383351
21-Jun-21,54.55,55.19,53.38,55.11,101605476
18-Jun-21,54.08,54.97,52.48,54.06,156842998
17-Jun-21,56.61,56.76,53.71,53.84,180385937
16-Jun-21,57.66,57.74,56.03,56.90,203283294
15-Jun-21,56.54,57.55,55.56,57.39,140360743
14-Jun-21,57.85,58.10,55.90,56.35,153181655
11-Jun-21,60.00,60.00,57.22,57.30,204925170
10-Jun-21,57.60,60.19,57.53,59.46,183140437
09-Jun-21,56.43,57.86,54.77,57.03,222647526
08-Jun-21,60.74,61.53,56.11,56.37,256907433
07-Jun-21,59.39,60.74,58.09,60.20,251345249
04-Jun-21,56.68,59.36,56.02,58.91,293993134
02-Jun-21,53.36,56.54,52.83,55.92,300555892
01-Jun-21,50.45,53.61,50.00,53.35,267706777
31-May-21,51.86,52.32,49.61,50.07,149867112
28-May-21,51.70,52.40,51.33,51.74,99928286
27-May-21,52.10,52.88,51.62,51.79,1320418126
26-May-21,50.95,51.80,49.59,51.58,187686754
25-May-21,50.96,51.45,49.87,50.66,177325873
24-May-21,51.10,51.33,49.62,50.60,176943059
21-May-21,50.25,51.47,48.90,50.82,210901804
20-May-21,51.20,52.45,49.64,49.98,182239707
19-May-21,51.39,51.39,49.99,51.17,172185414
18-May-21,54.28,54.37,51.40,51.80,200009662
17-May-21,52.10,54.80,51.68,53.76,236846193
14-May-21,52.19,52.50,51.53,52.12,87858800
13-May-21,51.56,52.81,50.56,51.35,146463273
12-May-21,52.04,52.65,50.60,51.12,164647904
11-May-21,50.97,52.14,50.21,52.11,166045217
10-May-21,52.48,52.79,50.56,51.39,227303839
07-May-21,51.65,53.15,50.68,52.22,227697543
06-May-21,53.40,54.28,50.05,50.90,256852548
05-May-21,49.81,52.34,48.83,52.09,271459793
04-May-21,49.51,50.57,48.33,49.60,250941638
03-May-21,52.85,52.92,49.38,50.04,340638670
30-Apr-21,56.28,56.89,50.99,52.50,355722277
29-Apr-21,55.49,56.80,54.54,56.39,254236065
28-Apr-21,56.92,57.78,54.98,55.23,271245773
27-Apr-21,54.02,57.09,53.70,56.10,348289708
26-Apr-21,53.18,54.09,52.08,54.00,193842737
23-Apr-21,51.15,52.86,50.74,52.62,178717042
22-Apr-21,52.11,52.42,49.83,50.81,231916814
20-Apr-21,53.00,53.24,51.52,51.75,171843023
19-Apr-21,52.10,52.79,51.03,52.79,359425495
16-Apr-21,48.70,50.20,48.00,49.98,190401824
15-Apr-21,46.85,48.70,46.85,48.52,173468221
14-Apr-21,47.23,47.58,46.52,46.86,103013160
13-Apr-21,46.80,47.36,46.31,46.91,222489098
12-Apr-21,43.43,46.79,43.43,46.76,220228391
09-Apr-21,43.72,44.07,43.09,43.37,121975106
08-Apr-21,45.36,45.71,43.71,44.00,259883983
07-Apr-21,42.07,44.96,41.97,44.67,192417327
06-Apr-21,41.61,43.17,41.32,42.16,130714418
05-Apr-21,40.80,41.75,40.41,41.55,117679522
01-Apr-21,40.03,41.17,39.62,40.56,101006426
31-Mar-21,40.60,40.92,39.30,39.69,156658248
30-Mar-21,38.84,40.95,38.67,40.78,110178396
29-Mar-21,37.87,39.53,37.77,39.10,107617450
26-Mar-21,38.29,38.41,37.44,37.91,90273329
25-Mar-21,37.10,38.10,36.34,37.77,108188643
24-Mar-21,36.75,38.45,36.11,37.34,130337612
23-Mar-21,37.04,37.91,36.66,36.67,108062191
22-Mar-21,36.65,37.10,35.95,36.96,97184891
19-Mar-21,37.35,38.75,36.99,37.18,168188084
18-Mar-21,37.29,37.74,36.70,37.45,111382790
17-Mar-21,35.77,37.55,35.72,37.42,127478398
16-Mar-21,34.60,36.15,34.48,35.99,127452279
15-Mar-21,33.56,34.83,33.52,34.57,104879114
12-Mar-21,33.04,34.06,32.69,33.73,98601251
11-Mar-21,32.45,33.90,32.39,33.21,215169197
10-Mar-21,31.76,32.98,30.79,32.11,172326373
09-Mar-21,30.08,31.90,28.95,31.49,123571431
08-Mar-21,29.99,31.47,29.82,30.20,134845363

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BRKM5

cotações, gráficos e mais...