ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: BRKM5

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/02/2020-3,10%-0,9830,6031,4130,3031,5483M13.217
20/02/2020-1,00%-0,3231,5832,0031,4732,7392M12.375
19/02/20201,75%0,5531,9031,4931,3032,2270M9.759
18/02/20200,48%0,1531,3531,1631,0131,6760M7.834
17/02/20200,87%0,2731,2030,9230,8431,4851M6.996
14/02/20200,32%0,1030,9331,0030,4031,6090M14.683
13/02/2020-3,23%-1,0330,8331,6830,8331,84106M14.307
12/02/2020-0,93%-0,3031,8632,4031,7132,84100M12.893
11/02/20202,45%0,7732,1631,7931,5832,7176M9.226
10/02/2020-1,23%-0,3931,3931,7931,2232,2082M10.136
07/02/20200,09%0,0331,7832,1231,3232,60124M15.450
06/02/2020-7,46%-2,5631,7534,8831,5134,90271M35.425
05/02/20202,72%0,9134,3134,3533,8434,99135M15.187
04/02/2020-0,15%-0,0533,4034,3033,2735,10115M13.222
03/02/20206,02%1,9033,4532,4531,7633,94155M18.892
31/01/2020-0,79%-0,2531,5531,3431,0832,90152M19.316
30/01/2020-3,20%-1,0531,8032,4030,9132,62198M22.221
29/01/2020-3,86%-1,3232,8534,4932,6134,79158M18.559
28/01/2020-2,98%-1,0534,1735,3034,1036,09127M12.458
27/01/2020-6,40%-2,4135,2236,5035,0036,93139M16.439
24/01/2020-3,51%-1,3737,6338,6037,4138,60191M16.145
23/01/20207,26%2,6439,0037,1037,0039,00255M24.303
22/01/20202,31%0,8236,3636,0035,6036,60127M14.031
21/01/20203,22%1,1135,5434,3534,3536,62239M29.923
20/01/20200,47%0,1634,4334,4533,9534,8680M9.577
17/01/20200,56%0,1934,2734,2234,1334,8881M8.255
16/01/20201,37%0,4634,0833,6733,1634,49100M11.420
15/01/2020-1,90%-0,6533,6234,1333,2034,68107M15.706
14/01/20200,79%0,2734,2734,1133,9035,0698M12.001
13/01/2020-1,31%-0,4534,0035,0933,8535,57149M15.241
10/01/2020-1,15%-0,4034,4535,3834,3535,69129M13.565
09/01/20202,02%0,6934,8534,1834,1836,04270M25.509
08/01/20205,01%1,6334,1632,7532,5834,83244M24.524
07/01/2020-2,60%-0,8732,5333,4732,4733,47134M19.364
06/01/20205,20%1,6533,4031,8831,6533,48194M22.316
03/01/20204,44%1,3531,7530,8030,5533,16290M29.310
02/01/20201,84%0,5530,4030,2530,0930,8083M11.970
30/12/2019-1,94%-0,5929,8530,5929,8530,7269M8.136
27/12/20190,89%0,2730,4430,3029,9730,99132M18.941
26/12/20193,15%0,9230,1729,3029,1530,3089M12.751
23/12/20193,07%0,8729,2528,5928,3929,3983M9.394
20/12/20191,32%0,3728,3828,1028,0028,6088M7.928
19/12/2019-2,64%-0,7628,0128,7827,8729,23131M15.512
18/12/20191,09%0,3128,7728,5828,3729,2182M7.521
17/12/2019-0,63%-0,1828,4628,5228,3128,9741M6.990
16/12/2019-1,68%-0,4928,6429,0928,5129,6582M12.240
13/12/2019-0,55%-0,1629,1329,2728,9929,6739M5.509
12/12/2019-0,14%-0,0429,2929,4229,2029,7628M4.541
11/12/20190,69%0,2029,3329,2429,0829,6261M11.482
10/12/20190,31%0,0929,1328,9528,7129,6055M8.298
09/12/2019-0,92%-0,2729,0429,4528,9229,8164M10.438
06/12/20192,34%0,6729,3128,6528,6529,5872M11.535
05/12/2019-0,66%-0,1928,6428,8028,4129,0033M6.697
04/12/20190,45%0,1328,8328,6528,4129,0554M6.557
03/12/20191,56%0,4428,7028,5128,3229,1878M11.538
02/12/20190,96%0,2728,2628,1428,0228,5852M9.190
29/11/20191,05%0,2927,9927,8727,6228,4659M8.662
28/11/2019-0,22%-0,0627,7027,7627,5227,9930M3.358
27/11/2019-0,50%-0,1427,7627,9027,5528,1540M5.379
26/11/20190,18%0,0527,9027,8527,5128,0957M8.059
25/11/2019-0,18%-0,0527,8528,0427,5728,1843M5.947
22/11/20191,16%0,3227,9027,5827,5128,6091M11.333
21/11/2019-1,71%-0,4827,5827,8027,5027,9791M12.943
19/11/2019-1,65%-0,4728,0628,5627,7928,7569M10.446
18/11/2019-0,97%-0,2828,5328,5027,9229,2580M11.008
14/11/2019-5,51%-1,6828,8130,3728,8130,64146M18.876
13/11/20190,43%0,1330,4930,1530,0130,8940M6.462
12/11/2019-3,31%-1,0430,3631,5730,1431,6698M16.238
11/11/20190,48%0,1531,4031,3030,6131,7085M12.404
08/11/20191,73%0,5331,2530,5530,2031,70179M23.265
07/11/20195,93%1,7230,7229,1529,0430,99266M28.261
06/11/2019-2,06%-0,6129,0029,6128,6630,1595M14.549
05/11/20193,79%1,0829,6128,5628,5029,76107M12.351
04/11/20192,37%0,6628,5327,9927,9128,6154M9.148
01/11/20190,61%0,1727,8727,8727,6828,5352M7.763
31/10/2019-0,40%-0,1127,7027,6227,6028,0044M6.898
30/10/2019-0,14%-0,0427,8127,7727,5027,9045M6.272
29/10/2019-0,29%-0,0827,8527,9027,7028,2436M5.926
28/10/20191,27%0,3527,9327,7027,6628,2235M5.701
25/10/2019-0,25%-0,0727,5827,7727,3428,45102M13.908
24/10/2019-3,19%-0,9127,6528,6027,5428,9985M13.426
23/10/20191,78%0,5028,5628,1127,9028,9576M10.572
22/10/2019-2,20%-0,6328,0628,7027,6228,71154M17.369
21/10/20190,49%0,1428,6928,6028,2028,9952M7.604
18/10/2019-1,89%-0,5528,5529,1528,4629,2187M7.673
17/10/2019-1,32%-0,3929,1029,4928,9629,6153M6.797
16/10/20190,10%0,0329,4929,4229,2129,8636M6.514
15/10/20190,44%0,1329,4629,4429,2029,7038M7.596
14/10/20190,48%0,1429,3329,1729,1429,7129M4.619
11/10/20192,85%0,8129,1928,8128,7729,9684M14.033
10/10/2019-0,32%-0,0928,3828,5028,2329,1567M7.400
09/10/20191,71%0,4828,4728,2827,8728,5742M6.901
08/10/2019-2,81%-0,8127,9929,9727,8330,08145M20.491
07/10/2019-3,55%-1,0628,8029,9828,8029,9896M14.753
04/10/2019-2,45%-0,7529,8629,8629,4130,3539M6.615
03/10/2019-0,42%-0,1330,6130,8130,0931,1157M9.087
02/10/2019-3,09%-0,9830,7431,5030,4731,5069M10.518
01/10/2019-2,46%-0,8031,7232,5931,5432,6767M10.083
30/09/2019-0,52%-0,1732,5232,8531,9532,8548M5.810
27/09/20190,80%0,2632,6932,5732,5232,8644M5.454
26/09/20190,25%0,0832,4332,6532,2033,0563M7.020
25/09/20190,59%0,1932,3532,1131,7632,5651M7.109
24/09/2019-2,04%-0,6732,1632,8132,0033,2884M11.972
23/09/20191,36%0,4432,8332,1831,3133,10116M14.181
20/09/20195,30%1,6332,3930,8930,5933,33365M33.262
19/09/2019-2,47%-0,7830,7631,8130,7231,9484M12.606
18/09/20193,48%1,0631,5430,6830,0031,81108M17.953
17/09/20192,87%0,8530,4829,6429,4830,97115M15.909
16/09/2019-0,50%-0,1529,6329,4929,0830,0055M7.380
13/09/2019-0,93%-0,2829,7830,0929,5230,2859M7.296
12/09/20190,20%0,0630,0630,1329,9430,6375M9.503
11/09/20190,67%0,2030,0029,9829,8530,6750M7.343
10/09/20190,20%0,0629,8029,8729,6030,3061M9.409
09/09/20193,99%1,1429,7428,8228,7329,8091M15.529
06/09/20190,18%0,0528,6028,7628,4829,1554M7.339
05/09/2019-1,11%-0,3228,5529,3428,5129,7661M9.520
04/09/20195,06%1,3928,8727,8227,6229,3087M14.351
03/09/2019-2,03%-0,5727,4828,0027,3128,2054M9.627
02/09/2019-0,60%-0,1728,0528,4027,8228,6629M5.087
30/08/2019-2,49%-0,7228,2229,2928,2229,4988M11.049
29/08/20194,10%1,1428,9428,2928,1629,20108M19.907
28/08/20196,43%1,6827,8025,9625,9128,00127M16.742
27/08/2019-0,84%-0,2226,1226,3425,8026,4176M10.550
26/08/2019-1,72%-0,4626,3427,0026,0627,1639M7.406
23/08/2019-3,91%-1,0926,8027,7426,6727,8873M13.099
22/08/2019-1,62%-0,4627,8928,3527,8528,9054M8.940
21/08/20190,32%0,0928,3528,5028,1028,7351M7.646
20/08/2019-2,59%-0,7528,2628,6028,0828,6775M12.068
19/08/2019-1,99%-0,5929,0129,9028,8430,1657M7.512
16/08/2019-2,31%-0,7029,6030,3629,4430,47167M17.678
15/08/2019-1,56%-0,4830,3030,7630,0331,08109M14.032
14/08/2019-2,69%-0,8530,7831,3130,6231,3584M12.730
13/08/20192,23%0,6931,6331,0530,7531,97132M19.441
12/08/2019--30,9432,0130,3032,13100M13.466


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br