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 |
| 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 |
| 21/05/2019 | 6,81% | 2,75 | 43,15 | 40,50 | 39,65 | 43,38 | 261M | 22.581 |
| 20/05/2019 | 10,11% | 3,71 | 40,40 | 36,88 | 36,70 | 40,56 | 135M | 15.288 |
| 17/05/2019 | -2,65% | -1,00 | 36,69 | 38,00 | 36,69 | 38,05 | 127M | 11.926 |
| 16/05/2019 | -2,23% | -0,86 | 37,69 | 38,10 | 37,50 | 38,39 | 104M | 13.629 |
| 15/05/2019 | -0,10% | -0,04 | 38,55 | 38,19 | 37,02 | 39,30 | 157M | 17.447 |
| 14/05/2019 | 3,60% | 1,34 | 38,59 | 37,40 | 36,00 | 38,79 | 172M | 18.702 |
| 13/05/2019 | -6,99% | -2,80 | 37,25 | 39,50 | 37,25 | 39,69 | 132M | 15.883 |
| 10/05/2019 | -1,18% | -0,48 | 40,05 | 40,80 | 39,84 | 41,25 | 113M | 14.865 |
| 09/05/2019 | -7,36% | -3,22 | 40,53 | 42,80 | 40,35 | 43,15 | 189M | 21.721 |
| 08/05/2019 | -0,73% | -0,32 | 43,75 | 44,35 | 43,45 | 44,73 | 108M | 12.728 |
| 07/05/2019 | -2,44% | -1,10 | 44,07 | 45,22 | 43,71 | 45,24 | 102M | 14.256 |
| 06/05/2019 | -2,00% | -0,92 | 45,17 | 45,41 | 44,99 | 45,60 | 118M | 12.240 |
| 03/05/2019 | 0,02% | 0,01 | 46,09 | 46,32 | 46,01 | 46,49 | 63M | 6.094 |
| 02/05/2019 | -3,56% | -1,70 | 46,08 | 47,70 | 46,00 | 47,77 | 74M | 8.300 |
| 30/04/2019 | -0,40% | -0,19 | 47,78 | 48,20 | 46,93 | 48,75 | 121M | 13.832 |
| 29/04/2019 | 3,27% | 1,52 | 47,97 | 46,83 | 46,41 | 48,04 | 106M | 8.520 |
| 26/04/2019 | -1,80% | -0,85 | 46,45 | 47,62 | 45,91 | 47,62 | 118M | 14.383 |
| 25/04/2019 | -1,29% | -0,62 | 47,30 | 47,97 | 46,72 | 48,21 | 45M | 5.706 |
| 24/04/2019 | -1,40% | -0,68 | 47,92 | 48,50 | 47,26 | 48,50 | 58M | 6.809 |
| 23/04/2019 | -0,25% | -0,12 | 48,60 | 48,75 | 48,31 | 49,07 | 42M | 5.665 |
| 22/04/2019 | 0,83% | 0,40 | 48,72 | 48,31 | 48,03 | 49,58 | 49M | 6.967 |
| 18/04/2019 | -1,13% | -0,55 | 48,32 | 49,24 | 48,11 | 49,24 | 54M | 6.291 |
| 17/04/2019 | 0,43% | 0,21 | 48,87 | 48,30 | 47,50 | 49,50 | 130M | 11.699 |
| 16/04/2019 | -0,16% | -0,08 | 48,66 | 48,20 | 47,35 | 48,79 | 85M | 9.447 |
| 15/04/2019 | -0,69% | -0,34 | 48,74 | 49,07 | 48,20 | 49,55 | 56M | 7.276 |
| 12/04/2019 | -0,37% | -0,18 | 49,08 | 49,00 | 48,27 | 49,56 | 70M | 7.418 |
| 11/04/2019 | 3,44% | 1,64 | 49,26 | 47,83 | 47,80 | 49,87 | 178M | 15.007 |
| 10/04/2019 | -0,19% | -0,09 | 47,62 | 47,97 | 47,62 | 48,37 | 250M | 8.495 |
| 09/04/2019 | -1,71% | -0,83 | 47,71 | 48,26 | 47,28 | 48,47 | 75M | 10.526 |
| 08/04/2019 | -0,39% | -0,19 | 48,54 | 49,01 | 48,07 | 49,44 | 69M | 8.936 |
| 05/04/2019 | -0,25% | -0,12 | 48,73 | 49,31 | 48,12 | 50,18 | 104M | 12.609 |
| 04/04/2019 | 0,31% | 0,15 | 48,85 | 48,70 | 48,11 | 49,24 | 89M | 10.218 |
| 03/04/2019 | -2,01% | -1,00 | 48,70 | 49,38 | 48,25 | 49,60 | 101M | 9.282 |
| 02/04/2019 | -3,92% | -2,03 | 49,70 | 52,17 | 49,62 | 52,17 | 87M | 8.211 |
| 01/04/2019 | 1,63% | 0,83 | 51,73 | 50,90 | 50,90 | 52,40 | 53M | 6.488 |
| 29/03/2019 | -0,97% | -0,50 | 50,90 | 51,54 | 50,31 | 51,97 | 67M | 7.427 |
| 28/03/2019 | 2,94% | 1,47 | 51,40 | 49,93 | 49,39 | 52,17 | 79M | 10.748 |
Date,Open,High,Low,Close,Volume
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-19,40.50,43.38,39.65,43.15,261364178
20-May-19,36.88,40.56,36.70,40.40,134755527
17-May-19,38.00,38.05,36.69,36.69,127078792
16-May-19,38.10,38.39,37.50,37.69,104273397
15-May-19,38.19,39.30,37.02,38.55,157295403
14-May-19,37.40,38.79,36.00,38.59,171754535
13-May-19,39.50,39.69,37.25,37.25,132191977
10-May-19,40.80,41.25,39.84,40.05,112644283
09-May-19,42.80,43.15,40.35,40.53,188892170
08-May-19,44.35,44.73,43.45,43.75,107511846
07-May-19,45.22,45.24,43.71,44.07,101961970
06-May-19,45.41,45.60,44.99,45.17,118149430
03-May-19,46.32,46.49,46.01,46.09,62680829
02-May-19,47.70,47.77,46.00,46.08,73542755
30-Apr-19,48.20,48.75,46.93,47.78,120549018
29-Apr-19,46.83,48.04,46.41,47.97,105799483
26-Apr-19,47.62,47.62,45.91,46.45,118228018
25-Apr-19,47.97,48.21,46.72,47.30,44766676
24-Apr-19,48.50,48.50,47.26,47.92,57764202
23-Apr-19,48.75,49.07,48.31,48.60,41833329
22-Apr-19,48.31,49.58,48.03,48.72,49192641
18-Apr-19,49.24,49.24,48.11,48.32,54051788
17-Apr-19,48.30,49.50,47.50,48.87,130035937
16-Apr-19,48.20,48.79,47.35,48.66,84865501
15-Apr-19,49.07,49.55,48.20,48.74,56062874
12-Apr-19,49.00,49.56,48.27,49.08,69761411
11-Apr-19,47.83,49.87,47.80,49.26,178012027
10-Apr-19,47.97,48.37,47.62,47.62,249548005
09-Apr-19,48.26,48.47,47.28,47.71,75136347
08-Apr-19,49.01,49.44,48.07,48.54,68744318
05-Apr-19,49.31,50.18,48.12,48.73,103643446
04-Apr-19,48.70,49.24,48.11,48.85,88996336
03-Apr-19,49.38,49.60,48.25,48.70,101390950
02-Apr-19,52.17,52.17,49.62,49.70,87024990
01-Apr-19,50.90,52.40,50.90,51.73,52861749
29-Mar-19,51.54,51.97,50.31,50.90,67372917
28-Mar-19,49.93,52.17,49.39,51.40,78812924
27-Mar-19,51.00,51.36,49.93,49.93,78812924
26-Mar-19,51.60,51.71,51.00,51.58,78812924
25-Mar-19,52.00,52.05,51.06,51.20,78812924
22-Mar-19,51.79,52.63,51.03,51.89,78812924
21-Mar-19,53.02,53.42,51.30,52.19,78812924
20-Mar-19,53.75,54.40,53.07,53.07,78812924
19-Mar-19,54.75,55.06,53.75,53.75,78812924
18-Mar-19,54.80,55.26,54.43,54.66,78812924
15-Mar-19,55.15,55.78,54.61,54.61,78812924
14-Mar-19,53.00,56.06,52.65,55.35,78812924
13-Mar-19,54.30,55.17,54.17,54.67,78812924
12-Mar-19,55.32,55.37,54.16,54.45,78812924
11-Mar-19,55.40,55.76,54.76,55.29,78812924
08-Mar-19,54.38,55.38,53.82,54.98,78812924
07-Mar-19,54.67,55.12,53.68,54.50,78812924
06-Mar-19,55.10,55.26,54.50,54.65,78812924
01-Mar-19,54.40,55.20,54.19,55.05,78812924
28-Feb-19,54.92,55.32,53.58,54.40,78812924
27-Feb-19,55.86,55.86,54.06,55.22,78812924
26-Feb-19,55.67,57.20,55.67,56.03,78812924
25-Feb-19,55.95,56.44,55.30,55.94,78812924
22-Feb-19,55.01,55.95,55.01,55.95,78812924
21-Feb-19,55.36,56.20,54.46,55.00,78812924
20-Feb-19,55.95,56.50,55.29,55.36,78812924
19-Feb-19,55.04,55.94,55.04,55.86,78812924
18-Feb-19,55.15,55.84,54.87,54.87,78812924
15-Feb-19,55.14,56.00,55.10,55.58,78812924
14-Feb-19,55.16,55.75,54.91,55.73,78812924
13-Feb-19,54.89,55.43,54.07,55.38,78812924
12-Feb-19,54.58,54.94,53.07,54.94,78812924
11-Feb-19,53.14,53.98,52.36,53.97,78812924
08-Feb-19,51.83,53.12,51.71,52.08,78812924
07-Feb-19,53.12,53.68,51.88,52.30,78812924
*exoneração de responsabilidade