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
01/04/2025	-3,45%	-0,38	10,62	11,00	10,62	11,05	38M	8.270
31/03/2025	-4,43%	-0,51	11,00	11,40	11,00	11,41	31M	6.243
28/03/2025	-1,79%	-0,21	11,51	11,72	11,42	12,19	44M	6.951
27/03/2025	-0,51%	-0,06	11,72	11,90	11,38	11,99	54M	7.950
26/03/2025	9,68%	1,04	11,78	10,90	10,87	12,26	108M	17.949
25/03/2025	0,94%	0,10	10,74	10,62	10,61	10,90	42M	7.643
24/03/2025	-2,56%	-0,28	10,64	10,96	10,58	10,97	24M	5.081

21/03/2025	-0,73%	-0,08	10,92	10,96	10,72	11,05	43M	6.031
20/03/2025	-3,08%	-0,35	11,00	11,35	10,96	11,35	29M	6.764
19/03/2025	1,16%	0,13	11,35	11,23	11,05	11,44	24M	7.688
18/03/2025	-1,41%	-0,16	11,22	11,38	11,08	11,45	18M	4.644
17/03/2025	2,89%	0,32	11,38	11,03	10,99	11,52	41M	8.213
14/03/2025	3,56%	0,38	11,06	10,70	10,70	11,35	39M	7.026
13/03/2025	4,09%	0,42	10,68	10,35	10,17	10,73	29M	6.065
12/03/2025	-4,02%	-0,43	10,26	10,75	10,26	10,86	31M	6.314
11/03/2025	0,38%	0,04	10,69	10,62	10,55	10,97	27M	7.355
10/03/2025	-1,39%	-0,15	10,65	10,65	10,52	10,84	22M	5.511
07/03/2025	1,98%	0,21	10,80	10,53	10,33	10,97	30M	7.479
06/03/2025	-0,19%	-0,02	10,59	10,61	10,37	10,78	34M	9.289
05/03/2025	-3,28%	-0,36	10,61	10,92	10,52	11,01	27M	6.468
28/02/2025	-7,11%	-0,84	10,97	11,65	10,91	11,71	77M	14.655
27/02/2025	-2,15%	-0,26	11,81	11,72	11,14	12,18	73M	13.440
26/02/2025	-2,27%	-0,28	12,07	12,45	11,95	12,50	40M	7.842
25/02/2025	-2,83%	-0,36	12,35	12,72	12,31	12,80	35M	6.366
24/02/2025	-1,09%	-0,14	12,71	12,86	12,59	12,92	22M	4.424
21/02/2025	-1,46%	-0,19	12,85	13,04	12,68	13,22	29M	6.302
20/02/2025	-0,15%	-0,02	13,04	13,11	12,92	13,23	18M	3.620
19/02/2025	-1,80%	-0,24	13,06	13,16	12,99	13,44	22M	5.919
18/02/2025	-0,97%	-0,13	13,30	13,50	13,18	13,55	18M	4.424
17/02/2025	1,36%	0,18	13,43	13,26	13,26	13,65	27M	6.315
14/02/2025	0,99%	0,13	13,25	13,15	12,98	13,40	44M	7.914
13/02/2025	5,38%	0,67	13,12	12,45	12,34	13,22	37M	7.083
12/02/2025	-5,40%	-0,71	12,45	12,93	12,22	12,93	68M	11.234
11/02/2025	-1,79%	-0,24	13,16	13,40	13,15	13,74	33M	6.814
10/02/2025	1,82%	0,24	13,40	13,25	13,25	13,90	28M	5.995
07/02/2025	-1,28%	-0,17	13,16	13,31	13,10	13,76	40M	8.840
06/02/2025	-1,04%	-0,14	13,33	13,48	12,92	13,65	41M	7.742
05/02/2025	-1,10%	-0,15	13,47	13,55	13,35	13,65	24M	7.096
04/02/2025	3,89%	0,51	13,62	13,03	12,88	13,87	45M	11.440
03/02/2025	-5,07%	-0,70	13,11	13,73	13,07	13,81	54M	12.557
31/01/2025	-1,57%	-0,22	13,81	13,92	13,54	14,23	65M	13.654
30/01/2025	-1,27%	-0,18	14,03	14,23	13,81	14,49	63M	13.169
29/01/2025	-2,67%	-0,39	14,21	14,63	14,08	14,72	42M	9.454
28/01/2025	-1,95%	-0,29	14,60	14,97	14,54	15,05	43M	7.997
27/01/2025	3,12%	0,45	14,89	14,30	14,30	15,12	46M	8.799
24/01/2025	-0,62%	-0,09	14,44	14,52	14,26	14,73	37M	8.265
23/01/2025	3,56%	0,50	14,53	13,99	13,98	14,68	53M	9.315
22/01/2025	-1,41%	-0,20	14,03	14,25	13,89	14,46	43M	9.597
21/01/2025	3,57%	0,49	14,23	13,61	13,54	14,56	79M	14.464
20/01/2025	8,45%	1,07	13,74	12,68	12,68	14,20	67M	8.509
17/01/2025	3,09%	0,38	12,67	12,46	12,36	12,77	31M	6.842
16/01/2025	-1,68%	-0,21	12,29	12,45	12,27	12,61	23M	5.282
15/01/2025	7,48%	0,87	12,50	11,65	11,59	12,50	39M	8.562
14/01/2025	3,19%	0,36	11,63	11,31	11,14	11,63	22M	5.754
13/01/2025	1,17%	0,13	11,27	11,11	11,11	11,41	19M	6.040
10/01/2025	1,00%	0,11	11,14	11,11	11,06	11,31	25M	6.962
09/01/2025	-3,08%	-0,35	11,03	11,37	11,01	11,38	21M	4.209
08/01/2025	-2,90%	-0,34	11,38	11,60	11,22	11,61	39M	12.090
07/01/2025	-1,26%	-0,15	11,72	11,97	11,64	12,06	28M	7.152
06/01/2025	3,40%	0,39	11,87	11,60	11,59	12,10	33M	6.927
03/01/2025	-4,09%	-0,49	11,48	11,93	11,38	12,07	45M	11.748
02/01/2025	3,37%	0,39	11,97	11,55	11,45	12,17	45M	9.524
30/12/2024	0,26%	0,03	11,58	11,53	11,41	11,75	31M	7.043
27/12/2024	-2,04%	-0,24	11,55	11,89	11,49	12,01	35M	7.856
26/12/2024	-0,17%	-0,02	11,79	11,84	11,45	11,90	41M	8.582
23/12/2024	-3,12%	-0,38	11,81	12,15	11,81	12,15	40M	8.386
20/12/2024	-3,18%	-0,40	12,19	12,54	12,19	12,62	48M	7.698
19/12/2024	0,80%	0,10	12,59	12,74	12,39	12,87	48M	9.365
18/12/2024	-4,51%	-0,59	12,49	12,95	12,36	13,08	51M	9.805
17/12/2024	3,81%	0,48	13,08	12,66	12,58	13,33	69M	11.902
16/12/2024	-1,72%	-0,22	12,60	12,82	12,52	13,11	63M	9.228
13/12/2024	-11,03%	-1,59	12,82	14,29	12,82	14,37	140M	20.570
12/12/2024	-5,45%	-0,83	14,41	14,94	14,30	14,97	56M	9.981
11/12/2024	0,20%	0,03	15,24	15,31	14,91	15,53	57M	11.400
10/12/2024	3,40%	0,50	15,21	14,95	14,71	15,21	37M	5.381
09/12/2024	1,87%	0,27	14,71	14,54	14,51	15,06	44M	5.994
06/12/2024	-5,06%	-0,77	14,44	15,15	14,33	15,22	46M	7.922
05/12/2024	-1,11%	-0,17	15,21	15,50	15,16	15,63	43M	7.583
04/12/2024	0,20%	0,03	15,38	15,38	15,23	15,45	30M	4.067
03/12/2024	0,20%	0,03	15,35	15,32	15,10	15,54	42M	6.466
02/12/2024	2,13%	0,32	15,32	15,01	14,83	15,40	45M	7.938
29/11/2024	4,46%	0,64	15,00	14,27	14,05	15,10	74M	12.119
28/11/2024	-2,64%	-0,39	14,36	14,68	14,16	14,80	34M	7.886
27/11/2024	-2,32%	-0,35	14,75	15,17	14,54	15,27	72M	11.890
26/11/2024	-2,14%	-0,33	15,10	15,70	15,05	15,70	59M	9.303
25/11/2024	1,45%	0,22	15,43	15,09	15,03	15,74	120M	10.465
22/11/2024	5,99%	0,86	15,21	14,50	14,39	15,23	69M	9.810
21/11/2024	-1,51%	-0,22	14,35	14,70	14,30	14,76	53M	11.832
19/11/2024	-0,55%	-0,08	14,57	14,69	14,52	15,17	51M	9.664
18/11/2024	-2,33%	-0,35	14,65	14,96	14,61	15,02	66M	10.921
14/11/2024	-1,64%	-0,25	15,00	15,25	15,00	15,48	41M	8.787
13/11/2024	-0,33%	-0,05	15,25	15,26	15,10	15,43	43M	9.590
12/11/2024	-2,86%	-0,45	15,30	15,78	15,29	15,84	58M	10.294
11/11/2024	0,00%	0,00	15,75	15,81	15,71	16,04	50M	10.800
08/11/2024	-3,73%	-0,61	15,75	16,36	15,75	16,42	84M	14.578
07/11/2024	-5,87%	-1,02	16,36	17,68	16,36	18,10	130M	15.947
06/11/2024	-0,57%	-0,10	17,38	17,68	17,16	17,68	60M	8.977
05/11/2024	2,46%	0,42	17,48	17,07	16,87	17,74	42M	6.602
04/11/2024	-1,04%	-0,18	17,06	17,35	16,88	17,41	52M	7.983
01/11/2024	-1,82%	-0,32	17,24	17,67	16,99	17,67	45M	8.755
31/10/2024	-0,68%	-0,12	17,56	17,51	17,41	17,73	35M	5.170
30/10/2024	-1,12%	-0,20	17,68	17,99	17,61	18,03	30M	3.966
29/10/2024	-0,33%	-0,06	17,88	18,06	17,66	18,06	33M	4.682
28/10/2024	3,52%	0,61	17,94	17,35	17,33	18,07	69M	6.867
25/10/2024	-0,40%	-0,07	17,33	17,43	17,26	17,65	39M	6.170
24/10/2024	-1,69%	-0,30	17,40	18,30	17,16	18,35	71M	9.799
23/10/2024	-0,56%	-0,10	17,70	17,70	17,51	17,79	46M	6.465
22/10/2024	-1,71%	-0,31	17,80	18,07	17,75	18,10	46M	7.428
21/10/2024	-0,17%	-0,03	18,11	18,21	18,08	18,37	34M	5.155
18/10/2024	-0,71%	-0,13	18,14	18,40	18,06	18,63	34M	5.670
17/10/2024	-1,77%	-0,33	18,27	18,36	18,03	18,36	43M	6.027
16/10/2024	-0,11%	-0,02	18,60	18,67	18,43	18,80	57M	7.837
15/10/2024	-1,06%	-0,20	18,62	18,85	18,53	19,06	42M	5.217
14/10/2024	-0,42%	-0,08	18,82	18,84	18,57	18,99	27M	6.154
11/10/2024	0,05%	0,01	18,90	18,98	18,71	19,26	31M	5.670
10/10/2024	1,18%	0,22	18,89	18,82	18,47	18,94	47M	7.147
09/10/2024	-3,66%	-0,71	18,67	19,32	18,67	19,37	54M	9.336
08/10/2024	-3,34%	-0,67	19,38	19,96	19,38	20,24	66M	9.152
07/10/2024	-0,55%	-0,11	20,05	20,43	20,05	20,63	41M	6.850
04/10/2024	1,72%	0,34	20,16	19,84	19,64	20,16	39M	5.869
03/10/2024	-2,27%	-0,46	19,82	20,33	19,63	20,53	49M	8.446
02/10/2024	1,20%	0,24	20,28	20,18	20,10	20,64	58M	7.345
01/10/2024	0,55%	0,11	20,04	19,96	19,75	20,15	39M	6.227
30/09/2024	-1,87%	-0,38	19,93	20,27	19,89	20,37	30M	5.519
27/09/2024	-0,88%	-0,18	20,31	20,33	20,29	20,98	55M	8.754
26/09/2024	2,09%	0,42	20,49	20,60	19,92	20,60	66M	9.969
25/09/2024	4,42%	0,85	20,07	19,35	19,16	20,20	82M	13.894
24/09/2024	2,51%	0,47	19,22	18,88	18,87	19,36	52M	8.425
23/09/2024	0,27%	0,05	18,75	18,59	18,45	19,17	49M	8.982
20/09/2024	-2,09%	-0,40	18,70	19,23	18,55	19,23	115M	16.196
19/09/2024	-3,49%	-0,69	19,10	20,48	19,10	20,52	102M	15.039
18/09/2024	4,76%	0,90	19,79	19,67	19,60	20,59	215M	27.393
17/09/2024	-1,87%	-0,36	18,89	19,20	18,76	19,35	42M	7.199
16/09/2024	-	-	19,25	19,55	19,25	19,75	57M	7.600

Date,Open,High,Low,Close,Volume
01-Apr-25,11.00,11.05,10.62,10.62,38078561
31-Mar-25,11.40,11.41,11.00,11.00,30535978
28-Mar-25,11.72,12.19,11.42,11.51,43726383
27-Mar-25,11.90,11.99,11.38,11.72,54161316
26-Mar-25,10.90,12.26,10.87,11.78,108403628
25-Mar-25,10.62,10.90,10.61,10.74,42307713
24-Mar-25,10.96,10.97,10.58,10.64,24406740
21-Mar-25,10.96,11.05,10.72,10.92,42832940
20-Mar-25,11.35,11.35,10.96,11.00,28830649
19-Mar-25,11.23,11.44,11.05,11.35,23603202
18-Mar-25,11.38,11.45,11.08,11.22,17988204
17-Mar-25,11.03,11.52,10.99,11.38,40505748
14-Mar-25,10.70,11.35,10.70,11.06,39078406
13-Mar-25,10.35,10.73,10.17,10.68,29104457
12-Mar-25,10.75,10.86,10.26,10.26,31092908
11-Mar-25,10.62,10.97,10.55,10.69,27122674
10-Mar-25,10.65,10.84,10.52,10.65,21859950
07-Mar-25,10.53,10.97,10.33,10.80,29551515
06-Mar-25,10.61,10.78,10.37,10.59,33744443
05-Mar-25,10.92,11.01,10.52,10.61,27322438
28-Feb-25,11.65,11.71,10.91,10.97,76835094
27-Feb-25,11.72,12.18,11.14,11.81,72714114
26-Feb-25,12.45,12.50,11.95,12.07,40206089
25-Feb-25,12.72,12.80,12.31,12.35,34826643
24-Feb-25,12.86,12.92,12.59,12.71,22084035
21-Feb-25,13.04,13.22,12.68,12.85,28599541
20-Feb-25,13.11,13.23,12.92,13.04,18455338
19-Feb-25,13.16,13.44,12.99,13.06,21512374
18-Feb-25,13.50,13.55,13.18,13.30,17997618
17-Feb-25,13.26,13.65,13.26,13.43,27219028
14-Feb-25,13.15,13.40,12.98,13.25,43510762
13-Feb-25,12.45,13.22,12.34,13.12,36564080
12-Feb-25,12.93,12.93,12.22,12.45,68387510
11-Feb-25,13.40,13.74,13.15,13.16,33402807
10-Feb-25,13.25,13.90,13.25,13.40,28195101
07-Feb-25,13.31,13.76,13.10,13.16,39811029
06-Feb-25,13.48,13.65,12.92,13.33,41134345
05-Feb-25,13.55,13.65,13.35,13.47,24274126
04-Feb-25,13.03,13.87,12.88,13.62,45159041
03-Feb-25,13.73,13.81,13.07,13.11,53641755
31-Jan-25,13.92,14.23,13.54,13.81,64813780
30-Jan-25,14.23,14.49,13.81,14.03,63092979
29-Jan-25,14.63,14.72,14.08,14.21,42474246
28-Jan-25,14.97,15.05,14.54,14.60,42959006
27-Jan-25,14.30,15.12,14.30,14.89,46093203
24-Jan-25,14.52,14.73,14.26,14.44,36714903
23-Jan-25,13.99,14.68,13.98,14.53,53390392
22-Jan-25,14.25,14.46,13.89,14.03,42544748
21-Jan-25,13.61,14.56,13.54,14.23,79199715
20-Jan-25,12.68,14.20,12.68,13.74,66676444
17-Jan-25,12.46,12.77,12.36,12.67,31257570
16-Jan-25,12.45,12.61,12.27,12.29,22552064
15-Jan-25,11.65,12.50,11.59,12.50,38824206
14-Jan-25,11.31,11.63,11.14,11.63,21631382
13-Jan-25,11.11,11.41,11.11,11.27,19467127
10-Jan-25,11.11,11.31,11.06,11.14,24609427
09-Jan-25,11.37,11.38,11.01,11.03,21210766
08-Jan-25,11.60,11.61,11.22,11.38,38996022
07-Jan-25,11.97,12.06,11.64,11.72,27509514
06-Jan-25,11.60,12.10,11.59,11.87,32727673
03-Jan-25,11.93,12.07,11.38,11.48,45185706
02-Jan-25,11.55,12.17,11.45,11.97,45314497
30-Dec-24,11.53,11.75,11.41,11.58,30720739
27-Dec-24,11.89,12.01,11.49,11.55,34770274
26-Dec-24,11.84,11.90,11.45,11.79,41304216
23-Dec-24,12.15,12.15,11.81,11.81,40421554
20-Dec-24,12.54,12.62,12.19,12.19,47656027
19-Dec-24,12.74,12.87,12.39,12.59,48099138
18-Dec-24,12.95,13.08,12.36,12.49,50527088
17-Dec-24,12.66,13.33,12.58,13.08,69337313
16-Dec-24,12.82,13.11,12.52,12.60,63219472
13-Dec-24,14.29,14.37,12.82,12.82,140098340
12-Dec-24,14.94,14.97,14.30,14.41,56251099
11-Dec-24,15.31,15.53,14.91,15.24,57443257
10-Dec-24,14.95,15.21,14.71,15.21,36800263
09-Dec-24,14.54,15.06,14.51,14.71,43584376
06-Dec-24,15.15,15.22,14.33,14.44,46279202
05-Dec-24,15.50,15.63,15.16,15.21,42933488
04-Dec-24,15.38,15.45,15.23,15.38,29614448
03-Dec-24,15.32,15.54,15.10,15.35,42338716
02-Dec-24,15.01,15.40,14.83,15.32,44782288
29-Nov-24,14.27,15.10,14.05,15.00,74434605
28-Nov-24,14.68,14.80,14.16,14.36,34182527
27-Nov-24,15.17,15.27,14.54,14.75,71597459
26-Nov-24,15.70,15.70,15.05,15.10,59365559
25-Nov-24,15.09,15.74,15.03,15.43,119695881
22-Nov-24,14.50,15.23,14.39,15.21,68811405
21-Nov-24,14.70,14.76,14.30,14.35,52913757
19-Nov-24,14.69,15.17,14.52,14.57,51460889
18-Nov-24,14.96,15.02,14.61,14.65,66496359
14-Nov-24,15.25,15.48,15.00,15.00,40533061
13-Nov-24,15.26,15.43,15.10,15.25,42802088
12-Nov-24,15.78,15.84,15.29,15.30,58299554
11-Nov-24,15.81,16.04,15.71,15.75,49982439
08-Nov-24,16.36,16.42,15.75,15.75,83734153
07-Nov-24,17.68,18.10,16.36,16.36,130448938
06-Nov-24,17.68,17.68,17.16,17.38,59717099
05-Nov-24,17.07,17.74,16.87,17.48,41533861
04-Nov-24,17.35,17.41,16.88,17.06,51955908
01-Nov-24,17.67,17.67,16.99,17.24,45397880
31-Oct-24,17.51,17.73,17.41,17.56,35285076
30-Oct-24,17.99,18.03,17.61,17.68,29576777
29-Oct-24,18.06,18.06,17.66,17.88,32692230
28-Oct-24,17.35,18.07,17.33,17.94,69021127
25-Oct-24,17.43,17.65,17.26,17.33,38694060
24-Oct-24,18.30,18.35,17.16,17.40,70661540
23-Oct-24,17.70,17.79,17.51,17.70,45571756
22-Oct-24,18.07,18.10,17.75,17.80,46473090
21-Oct-24,18.21,18.37,18.08,18.11,33825518
18-Oct-24,18.40,18.63,18.06,18.14,33893289
17-Oct-24,18.36,18.36,18.03,18.27,42844852
16-Oct-24,18.67,18.80,18.43,18.60,56564935
15-Oct-24,18.85,19.06,18.53,18.62,42383507
14-Oct-24,18.84,18.99,18.57,18.82,27191290
11-Oct-24,18.98,19.26,18.71,18.90,31390350
10-Oct-24,18.82,18.94,18.47,18.89,46543365
09-Oct-24,19.32,19.37,18.67,18.67,54317867
08-Oct-24,19.96,20.24,19.38,19.38,66036662
07-Oct-24,20.43,20.63,20.05,20.05,41403965
04-Oct-24,19.84,20.16,19.64,20.16,38724306
03-Oct-24,20.33,20.53,19.63,19.82,48650055
02-Oct-24,20.18,20.64,20.10,20.28,57886369
01-Oct-24,19.96,20.15,19.75,20.04,38911905
30-Sep-24,20.27,20.37,19.89,19.93,30096787
27-Sep-24,20.33,20.98,20.29,20.31,54738320
26-Sep-24,20.60,20.60,19.92,20.49,66231020
25-Sep-24,19.35,20.20,19.16,20.07,81854376
24-Sep-24,18.88,19.36,18.87,19.22,51846619
23-Sep-24,18.59,19.17,18.45,18.75,48977176
20-Sep-24,19.23,19.23,18.55,18.70,114985523
19-Sep-24,20.48,20.52,19.10,19.10,101577225
18-Sep-24,19.67,20.59,19.60,19.79,215134257
17-Sep-24,19.20,19.35,18.76,18.89,41697297
16-Sep-24,19.55,19.75,19.25,19.25,57148977

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRKM5