ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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

empresa: brkm5

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
30/07/20263,67%0,215,935,805,645,9744M7.571
29/07/2026-4,03%-0,245,726,065,606,2353M8.074
28/07/2026-1,97%-0,125,966,255,966,3035M6.224
27/07/2026-0,33%-0,026,086,115,966,1931M5.145
24/07/2026-1,13%-0,076,106,115,986,2422M4.491
23/07/20261,65%0,106,176,056,056,3232M5.771
22/07/20266,30%0,366,075,775,766,2149M10.109
21/07/2026-3,87%-0,235,715,985,706,0142M8.902
20/07/2026-4,04%-0,255,946,165,916,2133M7.300
17/07/20261,48%0,096,196,085,986,3533M6.837
16/07/2026-4,84%-0,316,106,396,076,4341M6.521
15/07/2026-6,15%-0,426,416,806,366,9137M8.311
14/07/2026-1,59%-0,116,837,026,607,0434M6.200
13/07/20264,68%0,316,946,716,606,9454M9.523
10/07/20264,25%0,276,636,566,376,7135M7.778
09/07/20263,58%0,226,366,226,176,7853M11.162
08/07/20262,16%0,136,146,055,966,2642M8.604
07/07/20260,17%0,016,016,025,856,0441M8.550
06/07/2026-3,85%-0,246,006,166,006,2336M8.904
03/07/2026-0,79%-0,056,246,376,196,5940M9.738
02/07/20261,45%0,096,296,356,116,4039M9.529
01/07/2026-2,52%-0,166,206,436,076,6659M12.115
30/06/2026-3,78%-0,256,366,195,836,5089M18.242
29/06/20265,76%0,366,616,216,176,7680M14.693
26/06/2026-8,36%-0,576,256,695,886,76121M21.425
25/06/2026-10,50%-0,806,827,546,537,67103M17.427
24/06/20260,26%0,027,627,557,487,7735M6.571
23/06/20262,29%0,177,607,247,227,8959M10.409
22/06/2026-0,93%-0,077,437,527,127,7265M14.532
19/06/2026-0,13%-0,017,507,506,837,5882M16.516
18/06/2026-10,27%-0,867,518,407,408,46100M17.385
17/06/2026-1,06%-0,098,378,508,359,0072M14.207
16/06/2026-9,23%-0,868,469,237,929,28131M22.283
15/06/20262,42%0,229,329,149,039,3885M8.975
12/06/2026-6,67%-0,659,109,679,109,9269M12.351
11/06/20265,06%0,479,759,359,2810,3194M14.347
10/06/20260,43%0,049,289,159,099,7158M9.258
09/06/20263,82%0,349,248,968,919,66125M18.079
08/06/20261,37%0,128,908,858,729,2986M14.232
05/06/2026-6,89%-0,658,789,378,719,5689M17.532
03/06/2026-5,79%-0,589,439,709,2510,0482M17.002
02/06/2026-2,15%-0,2210,0110,239,5410,3968M10.700
01/06/2026-2,20%-0,2310,2310,4110,1410,6439M8.663
29/05/2026-6,02%-0,6710,4611,0410,2911,1351M8.932
28/05/2026-1,68%-0,1911,1311,3210,8811,4640M7.264
27/05/2026-3,08%-0,3611,3211,8411,1611,9341M6.369
26/05/2026-5,81%-0,7211,6812,3011,3312,3543M6.059
25/05/20263,59%0,4312,4011,9411,5412,4025M3.416
22/05/2026-0,50%-0,0611,9711,9011,8312,2231M6.299
21/05/2026-1,23%-0,1512,0312,0611,8112,2929M5.002
20/05/20260,50%0,0612,1812,1112,0012,3333M5.974
19/05/2026-2,34%-0,2912,1212,1311,8412,5258M8.505
18/05/20261,64%0,2012,4112,1311,0712,4269M10.692
15/05/20260,49%0,0612,2112,0111,5112,4882M12.951
14/05/2026-0,49%-0,0612,1512,3011,8912,83129M14.701
13/05/20262,86%0,3412,2111,7511,6113,38194M28.008
12/05/202629,02%2,6711,879,549,5411,90221M34.637
11/05/20262,34%0,219,209,009,009,4333M5.917
08/05/2026-0,66%-0,068,999,118,799,1726M5.434
07/05/2026-4,23%-0,409,059,379,049,6733M5.564
06/05/20261,50%0,149,459,278,959,5536M5.400
05/05/2026-2,00%-0,199,319,529,259,8444M6.813
04/05/20263,83%0,359,509,259,239,6849M7.576
30/04/20262,35%0,219,158,978,969,6571M7.641
29/04/20265,55%0,478,948,438,419,0449M9.067
28/04/20260,36%0,038,478,398,238,6322M4.372
27/04/2026-1,63%-0,148,448,588,398,7526M4.623
24/04/20265,28%0,438,588,158,098,6050M6.627
23/04/2026-5,01%-0,438,158,598,098,6053M8.661
22/04/2026-4,45%-0,408,588,908,359,0984M11.161
20/04/20261,47%0,138,989,198,839,3357M9.193
17/04/2026-5,55%-0,528,859,798,849,7975M12.371
16/04/20261,30%0,129,379,339,139,4944M6.529
15/04/2026-5,80%-0,579,2510,009,0910,1064M10.492
14/04/2026-2,58%-0,269,8210,089,7310,7274M12.779
13/04/20267,35%0,6910,089,369,2710,1652M11.166
10/04/20262,62%0,249,399,209,099,4742M8.650
09/04/20260,11%0,019,159,158,929,4849M9.687
08/04/20261,44%0,139,149,248,709,3450M11.702
07/04/20267,26%0,619,018,358,339,09113M20.651
06/04/2026-7,59%-0,698,409,188,409,1852M8.092
02/04/20260,44%0,049,098,948,669,2250M8.508
01/04/2026-3,72%-0,359,059,458,9810,1169M13.307
31/03/20264,44%0,409,409,198,999,4056M10.831
30/03/2026-0,55%-0,059,009,069,009,5053M7.999
27/03/2026-10,84%-1,109,059,548,909,85107M20.504
26/03/2026-7,22%-0,7910,1510,5910,1310,6656M8.588
25/03/2026-0,27%-0,0310,9411,0010,7511,3965M11.529
24/03/20263,20%0,3410,9710,5910,1711,0050M11.504
23/03/20264,22%0,4310,6310,359,7610,7961M10.931
20/03/2026-14,21%-1,6910,2011,9710,1812,0096M11.303
19/03/20260,00%0,0011,8911,8811,3312,0545M10.124
18/03/2026-2,46%-0,3011,8912,1011,8912,3544M9.338
17/03/20264,37%0,5112,1911,8211,6812,3671M11.094
16/03/20262,91%0,3311,6811,5911,5811,9929M5.685
13/03/2026-6,97%-0,8511,3512,2311,3512,2849M7.908
12/03/20261,33%0,1612,2011,8311,7612,45116M19.877
11/03/20262,38%0,2812,0411,7111,6212,3762M10.355
10/03/2026-4,47%-0,5511,7612,2111,6412,5665M9.759
09/03/2026-1,52%-0,1912,3112,4811,7412,96124M16.351
06/03/2026-1,57%-0,2012,5012,9912,2013,78260M39.679
05/03/202616,94%1,8412,7010,9010,8712,70267M37.364
04/03/202613,72%1,3110,869,559,4510,8670M13.461
03/03/20263,24%0,309,559,158,899,6644M12.193
02/03/2026-3,55%-0,349,259,389,139,4834M5.548
27/02/20261,16%0,119,599,409,409,6220M4.607
26/02/2026-0,52%-0,059,489,559,339,6420M3.803
25/02/2026-0,10%-0,019,539,589,539,7721M3.087
24/02/20260,42%0,049,549,519,379,5831M8.373
23/02/2026-3,46%-0,349,509,779,409,8230M6.158
20/02/2026-1,20%-0,129,849,849,659,9625M5.724
19/02/20262,36%0,239,969,739,7110,0122M5.718
18/02/2026-0,61%-0,069,739,269,209,7330M7.323
13/02/20261,87%0,189,799,669,4610,0355M8.257
12/02/2026-11,27%-1,229,6110,899,4610,8988M16.109
11/02/20264,74%0,4910,8310,3910,1310,9770M12.515
10/02/20268,27%0,7910,349,619,4710,3456M9.714
09/02/20262,03%0,199,559,399,289,6123M5.310
06/02/20264,00%0,369,369,018,819,5033M6.207
05/02/2026-4,56%-0,439,009,439,009,5632M6.887
04/02/20261,95%0,189,439,229,129,6236M6.721
03/02/20262,21%0,209,259,169,139,4931M6.225
02/02/2026-1,84%-0,179,059,208,839,2733M6.399
30/01/2026-3,05%-0,299,229,409,119,5828M5.627
29/01/2026-2,06%-0,209,519,769,229,7638M7.959
28/01/2026-2,41%-0,249,7110,059,5910,2648M8.332
27/01/20263,54%0,349,959,709,6910,2747M8.989
26/01/20260,63%0,069,619,579,259,8139M9.423
23/01/202610,66%0,929,558,758,679,6156M10.140
22/01/20261,65%0,148,638,538,459,1454M14.864
21/01/20263,54%0,298,498,288,138,5142M9.490
20/01/2026-0,24%-0,028,208,208,098,3322M5.618
19/01/20260,00%0,008,228,258,088,3718M4.533
16/01/2026-5,84%-0,518,228,738,008,8054M15.129
15/01/20262,22%0,198,738,598,478,8326M6.810
14/01/20263,52%0,298,548,328,248,6737M6.913
13/01/20260,00%0,008,258,178,088,3827M6.281
12/01/20262,87%0,238,257,987,978,5339M7.357
09/01/2026-0,62%-0,058,028,017,848,4750M7.547
08/01/20263,99%0,318,077,757,648,0726M4.727
07/01/2026-2,88%-0,237,767,977,617,9920M5.512
06/01/20265,13%0,397,997,637,628,1836M7.691
05/01/2026-1,94%-0,157,607,757,527,7722M6.165
02/01/2026-1,77%-0,147,757,877,667,9818M4.716
30/12/2025-0,75%-0,067,897,967,878,0423M3.462
29/12/20251,27%0,107,957,827,787,9517M3.420
26/12/20254,25%0,327,857,677,627,8941M7.074
23/12/2025-4,92%-0,397,537,967,537,9838M6.463
22/12/20251,54%0,127,927,747,577,9858M9.551
19/12/20256,56%0,487,807,507,287,8042M7.202
18/12/2025-1,48%-0,117,327,407,327,5019M7.188
17/12/2025-1,59%-0,127,437,557,257,5849M11.742
16/12/2025-2,58%-0,207,557,697,387,6935M7.038
15/12/2025-2,39%-0,197,758,147,508,5588M12.802
12/12/20250,63%0,057,947,907,777,9621M5.394
11/12/2025-1,25%-0,107,897,977,788,0224M5.537
10/12/20250,88%0,077,997,997,848,1423M6.148
09/12/20250,51%0,047,927,817,588,0425M6.186
08/12/20250,00%0,007,887,997,758,0920M4.282
05/12/20250,77%0,067,887,787,788,4468M12.697
04/12/2025-1,76%-0,147,828,207,728,2031M8.177
03/12/20254,19%0,327,967,707,628,1649M11.265
02/12/20251,06%0,087,647,617,457,6419M5.257
01/12/2025-0,53%-0,047,567,637,557,9219M3.801
28/11/2025-0,52%-0,047,607,647,537,7012M2.956
27/11/2025-0,91%-0,077,647,677,587,7612M2.096
26/11/2025-0,64%-0,057,717,767,647,9222M4.447
25/11/2025-3,72%-0,307,767,997,768,2025M6.313
24/11/20251,13%0,098,067,947,908,1817M3.780
21/11/2025-0,99%-0,087,977,857,818,2535M6.680
19/11/20250,63%0,058,058,127,918,7582M13.862
18/11/20251,78%0,148,007,777,638,0225M4.183
17/11/2025-1,38%-0,117,868,017,838,1330M5.972
14/11/20257,85%0,587,977,397,338,1953M10.066
13/11/2025-4,89%-0,387,397,777,337,7825M6.864
12/11/20250,65%0,057,777,697,548,1460M12.131
11/11/202518,04%1,187,726,906,907,7891M19.197
10/11/20250,46%0,036,546,536,276,5624M6.270
07/11/20252,36%0,156,516,356,276,5436M6.103
06/11/2025-5,50%-0,376,366,726,366,7723M4.136
05/11/20251,97%0,136,736,536,536,7717M5.673
04/11/2025-0,75%-0,056,606,626,476,6218M4.291
03/11/2025-1,63%-0,116,656,826,566,8316M4.494
31/10/2025-0,44%-0,036,766,786,656,8418M4.139
30/10/2025-2,86%-0,206,796,926,777,0719M4.625
29/10/2025-1,69%-0,126,997,096,937,3128M8.660
28/10/2025-0,42%-0,037,117,207,077,2311M4.340
27/10/20250,99%0,077,147,117,087,3119M4.768
24/10/20252,46%0,177,077,006,927,1522M5.672
23/10/20255,50%0,366,906,596,526,9930M7.089
22/10/20250,62%0,046,546,476,356,6524M5.275
21/10/20252,52%0,166,506,356,316,5019M3.642
20/10/20251,28%0,086,346,266,266,4915M4.393
17/10/2025-0,63%-0,046,266,266,156,3324M4.115
16/10/2025-6,67%-0,456,306,706,286,7127M6.883
15/10/20252,27%0,156,756,546,486,7614M5.397
14/10/20251,23%0,086,606,466,416,6015M4.339
13/10/20253,99%0,256,526,366,356,5217M5.574
10/10/2025-3,83%-0,256,276,506,116,5444M9.563
09/10/2025-3,98%-0,276,526,796,526,8523M6.296
08/10/20251,19%0,086,796,736,676,8821M4.759
07/10/2025-0,74%-0,056,716,796,656,8825M5.075
06/10/20253,36%0,226,766,586,566,7633M9.702
03/10/2025-1,65%-0,116,546,656,546,7328M8.099
02/10/2025-3,20%-0,226,656,856,626,9328M6.930
01/10/20254,57%0,306,876,576,576,9945M8.808
30/09/2025-1,35%-0,096,576,666,556,8247M8.870
29/09/2025-5,13%-0,366,667,116,637,14104M15.692
26/09/2025-14,81%-1,227,027,977,028,03169M23.977
25/09/2025-4,41%-0,388,248,588,248,6225M6.604
24/09/20255,12%0,428,628,208,198,7438M7.424
23/09/2025-2,38%-0,208,208,408,208,5130M9.110
22/09/2025-1,18%-0,108,408,408,258,4329M6.067
19/09/2025-2,41%-0,218,508,718,508,7727M6.807
18/09/2025-2,24%-0,208,718,998,708,9926M4.733
17/09/2025-1,33%-0,128,919,018,919,1819M4.494
16/09/20252,03%0,189,038,958,859,0312M3.111
15/09/2025-0,78%-0,078,858,928,858,9710M2.658
12/09/2025-1,22%-0,118,928,898,849,0115M3.782
11/09/20251,80%0,169,038,958,889,0622M4.229
10/09/2025-3,69%-0,348,879,158,839,1935M6.920
09/09/2025-4,16%-0,409,219,609,139,6828M5.242
08/09/20252,23%0,219,619,429,359,6523M5.093
05/09/20252,84%0,269,409,239,189,4717M4.360
04/09/20251,78%0,169,148,978,979,2015M4.862
03/09/2025-0,77%-0,078,989,018,839,1019M6.253
02/09/2025-0,55%-0,059,059,059,009,2223M6.180
01/09/2025-2,88%-0,279,109,439,109,4916M3.957
29/08/2025-0,53%-0,059,379,409,319,6231M8.140
28/08/20251,07%0,109,429,459,299,8653M10.447
27/08/20255,79%0,519,328,808,789,4642M6.413
26/08/20251,26%0,118,818,608,599,0949M7.489
25/08/20251,75%0,158,708,468,458,7118M3.563
22/08/20254,01%0,338,558,288,198,5539M7.904
21/08/20253,79%0,308,227,917,788,3730M6.699
20/08/20252,59%0,207,927,727,688,0324M5.011
19/08/2025-2,89%-0,237,727,877,667,9220M5.834
18/08/20254,06%0,317,957,637,618,1627M6.608
15/08/2025-1,16%-0,097,647,727,637,8118M4.110
14/08/2025-2,64%-0,217,737,957,647,9826M6.013
13/08/2025-1,37%-0,117,948,067,918,2026M10.051
12/08/2025-0,37%-0,038,058,118,058,2831M6.873
11/08/2025-7,76%-0,688,088,798,068,7969M11.544
08/08/20254,41%0,378,768,408,389,17107M12.098
07/08/2025-1,53%-0,138,398,508,158,5051M10.470
06/08/20250,00%0,008,528,608,508,6315M4.135
05/08/2025-0,70%-0,068,528,578,508,7617M4.214
04/08/2025-0,23%-0,028,588,678,448,7122M6.046
01/08/2025-1,38%-0,128,608,758,558,9624M5.386
31/07/2025-3,00%-0,278,728,858,639,0031M6.394
30/07/20250,00%0,008,998,968,829,1219M5.545
29/07/20250,11%0,018,998,928,839,0419M4.967
28/07/2025-0,55%-0,058,988,998,959,1723M4.836
25/07/2025-0,44%-0,049,039,108,749,1027M5.666
24/07/20250,67%0,069,078,998,909,2645M8.711
23/07/20253,09%0,279,018,728,659,0435M9.122
22/07/20253,68%0,318,748,508,378,8452M12.741
21/07/20251,81%0,158,438,298,238,5750M9.806
18/07/2025-7,59%-0,688,288,968,238,9986M15.371
17/07/2025-1,54%-0,148,969,298,969,4454M9.483
16/07/2025-4,51%-0,439,109,529,109,5941M8.820
15/07/20250,00%0,009,539,509,429,7319M5.918
14/07/2025-2,36%-0,239,539,759,479,8021M5.598
11/07/2025-1,91%-0,199,769,959,679,9524M5.803
10/07/20250,91%0,099,959,719,6210,1543M9.962
09/07/20256,02%0,569,869,359,3310,33126M19.580
08/07/2025-0,32%-0,039,309,419,259,4625M6.461
07/07/20250,54%0,059,339,479,279,4936M7.404
04/07/20250,54%0,059,289,209,189,3012M2.583
03/07/20251,10%0,109,239,169,049,3719M3.702
02/07/2025-0,11%-0,019,139,169,079,3022M6.491
01/07/20252,24%0,209,149,079,079,2925M4.503
27/06/2025-0,33%-0,038,948,958,839,0435M7.034
26/06/2025-0,33%-0,038,979,008,909,1336M7.755
25/06/2025-4,46%-0,429,009,349,009,3936M10.204
24/06/2025-2,69%-0,269,429,759,329,8244M6.032
23/06/2025-1,53%-0,159,689,829,619,9332M8.558
20/06/2025-3,15%-0,329,8310,139,8310,1340M6.236
18/06/2025-0,98%-0,1010,1510,3210,0910,4844M8.148
17/06/2025-2,94%-0,3110,2510,5610,2210,6025M6.746
16/06/20254,04%0,4110,5610,3610,3010,7537M7.466
13/06/2025-3,88%-0,4110,1510,3810,1510,6336M7.305
12/06/20251,25%0,1310,5610,4110,2610,5623M4.328
11/06/2025-3,07%-0,3310,4310,8010,3910,8025M4.430
10/06/20254,67%0,4810,7610,4310,3810,8229M7.264
09/06/2025-1,15%-0,1210,2810,3410,1210,4625M6.352
06/06/2025-0,38%-0,0410,4010,4110,3710,5821M3.972
05/06/2025-0,57%-0,0610,4410,4810,3810,7420M4.427
04/06/20250,96%0,1010,5010,5310,3610,7833M5.765
03/06/2025-1,23%-0,1310,4010,5010,3210,6329M5.281
02/06/2025-4,36%-0,4810,5311,1010,4911,4368M9.243
30/05/2025-5,90%-0,6911,0111,7010,9811,7746M6.854
29/05/20250,26%0,0311,7011,6711,5011,9144M6.389
28/05/20252,10%0,2411,6711,4211,3211,9966M11.059
27/05/2025-1,04%-0,1211,4311,8511,2011,9990M12.042
26/05/20254,15%0,4611,5511,6411,3712,59206M22.651
23/05/20259,15%0,9311,0910,119,8911,23157M19.219
22/05/2025-1,55%-0,1610,1610,3310,1310,4419M4.568
21/05/2025-3,64%-0,3910,3210,6410,2810,7029M4.590
20/05/20252,10%0,2210,7110,5010,3610,8017M4.195
19/05/2025-0,66%-0,0710,4910,5610,3710,8028M4.589
16/05/2025-0,66%-0,0710,5610,5010,1510,5632M7.736
15/05/20252,41%0,2510,6310,3310,3310,8326M5.519
14/05/2025-3,44%-0,3710,3810,7710,2910,8842M8.687
13/05/2025-1,10%-0,1210,7510,9510,4611,0633M8.864
12/05/20256,05%0,6210,8710,7510,4711,2470M11.136
09/05/2025-8,48%-0,9510,2511,2210,1511,3844M9.767
08/05/20257,80%0,8111,2010,6010,5711,4445M10.158
07/05/2025-1,70%-0,1810,3910,6210,2710,6216M5.403
06/05/20253,02%0,3110,5710,2210,2110,6217M5.295
05/05/2025-3,48%-0,3710,2610,6510,1210,8622M5.184
02/05/2025-0,37%-0,0410,6310,7010,4110,7019M4.464
30/04/2025-4,73%-0,5310,6711,0910,5311,1338M9.485
29/04/2025-0,36%-0,0411,2011,2111,1811,4612M4.278
28/04/2025-0,44%-0,0511,2411,3011,1611,4322M7.588
25/04/2025-3,17%-0,3711,2911,6811,2211,7633M6.820
24/04/20252,10%0,2411,6611,5011,4411,7831M7.703
23/04/20253,44%0,3811,4211,1511,1411,8550M9.335
22/04/20257,50%0,7711,0410,159,9911,0551M9.104
17/04/20253,11%0,3110,279,979,9410,3026M5.814
16/04/20251,01%0,109,969,799,7510,1522M5.475
15/04/2025-4,73%-0,499,8610,259,8310,3436M5.777
14/04/20251,77%0,1810,3510,2810,1110,4523M5.290
11/04/20252,94%0,2910,179,889,7910,2427M5.706
10/04/20251,02%0,109,889,659,5710,3061M9.314
09/04/20259,89%0,889,788,818,719,8669M14.547
08/04/2025-5,62%-0,538,909,558,899,8759M10.158
07/04/2025-3,38%-0,339,439,569,2210,0255M12.600
04/04/2025-6,51%-0,689,7610,219,6010,2256M10.679
03/04/2025-1,23%-0,1310,4410,5010,3010,8438M10.009
02/04/2025-0,47%-0,0510,5710,5810,5110,7327M7.816
01/04/2025-3,45%-0,3810,6211,0010,6211,0538M8.270
31/03/2025-4,43%-0,5111,0011,4011,0011,4131M6.243
28/03/2025-1,79%-0,2111,5111,7211,4212,1944M6.951
27/03/2025-0,51%-0,0611,7211,9011,3811,9954M7.950
26/03/20259,68%1,0411,7810,9010,8712,26108M17.949
25/03/20250,94%0,1010,7410,6210,6110,9042M7.643
24/03/2025-2,56%-0,2810,6410,9610,5810,9724M5.081
21/03/2025-0,73%-0,0810,9210,9610,7211,0543M6.031
20/03/2025-3,08%-0,3511,0011,3510,9611,3529M6.764
19/03/20251,16%0,1311,3511,2311,0511,4424M7.688
18/03/2025-1,41%-0,1611,2211,3811,0811,4518M4.644
17/03/20252,89%0,3211,3811,0310,9911,5241M8.213
14/03/20253,56%0,3811,0610,7010,7011,3539M7.026
13/03/20254,09%0,4210,6810,3510,1710,7329M6.065
12/03/2025-4,02%-0,4310,2610,7510,2610,8631M6.314
11/03/20250,38%0,0410,6910,6210,5510,9727M7.355
10/03/2025-1,39%-0,1510,6510,6510,5210,8422M5.511
07/03/20251,98%0,2110,8010,5310,3310,9730M7.479
06/03/2025-0,19%-0,0210,5910,6110,3710,7834M9.289
05/03/2025-3,28%-0,3610,6110,9210,5211,0127M6.468
28/02/2025-7,11%-0,8410,9711,6510,9111,7177M14.655
27/02/2025-2,15%-0,2611,8111,7211,1412,1873M13.440
26/02/2025-2,27%-0,2812,0712,4511,9512,5040M7.842
25/02/2025-2,83%-0,3612,3512,7212,3112,8035M6.366
24/02/2025-1,09%-0,1412,7112,8612,5912,9222M4.424
21/02/2025-1,46%-0,1912,8513,0412,6813,2229M6.302
20/02/2025-0,15%-0,0213,0413,1112,9213,2318M3.620
19/02/2025-1,80%-0,2413,0613,1612,9913,4422M5.919
18/02/2025-0,97%-0,1313,3013,5013,1813,5518M4.424
17/02/20251,36%0,1813,4313,2613,2613,6527M6.315
14/02/20250,99%0,1313,2513,1512,9813,4044M7.914
13/02/20255,38%0,6713,1212,4512,3413,2237M7.083
12/02/2025-5,40%-0,7112,4512,9312,2212,9368M11.234
11/02/2025-1,79%-0,2413,1613,4013,1513,7433M6.814
10/02/20251,82%0,2413,4013,2513,2513,9028M5.995
07/02/2025-1,28%-0,1713,1613,3113,1013,7640M8.840
06/02/2025-1,04%-0,1413,3313,4812,9213,6541M7.742
05/02/2025-1,10%-0,1513,4713,5513,3513,6524M7.096
04/02/20253,89%0,5113,6213,0312,8813,8745M11.440
03/02/2025-5,07%-0,7013,1113,7313,0713,8154M12.557
31/01/2025-1,57%-0,2213,8113,9213,5414,2365M13.654
30/01/2025-1,27%-0,1814,0314,2313,8114,4963M13.169
29/01/2025-2,67%-0,3914,2114,6314,0814,7242M9.454
28/01/2025-1,95%-0,2914,6014,9714,5415,0543M7.997
27/01/20253,12%0,4514,8914,3014,3015,1246M8.799
24/01/2025-0,62%-0,0914,4414,5214,2614,7337M8.265
23/01/20253,56%0,5014,5313,9913,9814,6853M9.315
22/01/2025-1,41%-0,2014,0314,2513,8914,4643M9.597
21/01/20253,57%0,4914,2313,6113,5414,5679M14.464
20/01/20258,45%1,0713,7412,6812,6814,2067M8.509
17/01/20253,09%0,3812,6712,4612,3612,7731M6.842
16/01/2025-1,68%-0,2112,2912,4512,2712,6123M5.282
15/01/20257,48%0,8712,5011,6511,5912,5039M8.562
14/01/20253,19%0,3611,6311,3111,1411,6322M5.754
13/01/20251,17%0,1311,2711,1111,1111,4119M6.040
10/01/20251,00%0,1111,1411,1111,0611,3125M6.962
09/01/2025-3,08%-0,3511,0311,3711,0111,3821M4.209
08/01/2025-2,90%-0,3411,3811,6011,2211,6139M12.090
07/01/2025-1,26%-0,1511,7211,9711,6412,0628M7.152
06/01/20253,40%0,3911,8711,6011,5912,1033M6.927
03/01/2025-4,09%-0,4911,4811,9311,3812,0745M11.748
02/01/20253,37%0,3911,9711,5511,4512,1745M9.524
30/12/20240,26%0,0311,5811,5311,4111,7531M7.043
27/12/2024-2,04%-0,2411,5511,8911,4912,0135M7.856
26/12/2024-0,17%-0,0211,7911,8411,4511,9041M8.582
23/12/2024-3,12%-0,3811,8112,1511,8112,1540M8.386
20/12/2024-3,18%-0,4012,1912,5412,1912,6248M7.698
19/12/20240,80%0,1012,5912,7412,3912,8748M9.365
18/12/2024-4,51%-0,5912,4912,9512,3613,0851M9.805
17/12/20243,81%0,4813,0812,6612,5813,3369M11.902
16/12/2024-1,72%-0,2212,6012,8212,5213,1163M9.228
13/12/2024-11,03%-1,5912,8214,2912,8214,37140M20.570
12/12/2024-5,45%-0,8314,4114,9414,3014,9756M9.981
11/12/20240,20%0,0315,2415,3114,9115,5357M11.400
10/12/20243,40%0,5015,2114,9514,7115,2137M5.381
09/12/20241,87%0,2714,7114,5414,5115,0644M5.994
06/12/2024-5,06%-0,7714,4415,1514,3315,2246M7.922
05/12/2024-1,11%-0,1715,2115,5015,1615,6343M7.583
04/12/20240,20%0,0315,3815,3815,2315,4530M4.067
03/12/20240,20%0,0315,3515,3215,1015,5442M6.466
02/12/20242,13%0,3215,3215,0114,8315,4045M7.938
29/11/20244,46%0,6415,0014,2714,0515,1074M12.119
28/11/2024-2,64%-0,3914,3614,6814,1614,8034M7.886
27/11/2024-2,32%-0,3514,7515,1714,5415,2772M11.890
26/11/2024-2,14%-0,3315,1015,7015,0515,7059M9.303
25/11/20241,45%0,2215,4315,0915,0315,74120M10.465
22/11/20245,99%0,8615,2114,5014,3915,2369M9.810
21/11/2024-1,51%-0,2214,3514,7014,3014,7653M11.832
19/11/2024-0,55%-0,0814,5714,6914,5215,1751M9.664
18/11/2024-2,33%-0,3514,6514,9614,6115,0266M10.921
14/11/2024-1,64%-0,2515,0015,2515,0015,4841M8.787
13/11/2024-0,33%-0,0515,2515,2615,1015,4343M9.590
12/11/2024-2,86%-0,4515,3015,7815,2915,8458M10.294
11/11/20240,00%0,0015,7515,8115,7116,0450M10.800
08/11/2024-3,73%-0,6115,7516,3615,7516,4284M14.578
07/11/2024-5,87%-1,0216,3617,6816,3618,10130M15.947
06/11/2024-0,57%-0,1017,3817,6817,1617,6860M8.977
05/11/20242,46%0,4217,4817,0716,8717,7442M6.602
04/11/2024-1,04%-0,1817,0617,3516,8817,4152M7.983
01/11/2024-1,82%-0,3217,2417,6716,9917,6745M8.755
31/10/2024-0,68%-0,1217,5617,5117,4117,7335M5.170
30/10/2024-1,12%-0,2017,6817,9917,6118,0330M3.966
29/10/2024-0,33%-0,0617,8818,0617,6618,0633M4.682
28/10/20243,52%0,6117,9417,3517,3318,0769M6.867
25/10/2024-0,40%-0,0717,3317,4317,2617,6539M6.170
24/10/2024-1,69%-0,3017,4018,3017,1618,3571M9.799
23/10/2024-0,56%-0,1017,7017,7017,5117,7946M6.465
22/10/2024-1,71%-0,3117,8018,0717,7518,1046M7.428
21/10/2024-0,17%-0,0318,1118,2118,0818,3734M5.155
18/10/2024-0,71%-0,1318,1418,4018,0618,6334M5.670
17/10/2024-1,77%-0,3318,2718,3618,0318,3643M6.027
16/10/2024-0,11%-0,0218,6018,6718,4318,8057M7.837
15/10/2024-1,06%-0,2018,6218,8518,5319,0642M5.217
14/10/2024-0,42%-0,0818,8218,8418,5718,9927M6.154
11/10/20240,05%0,0118,9018,9818,7119,2631M5.670
10/10/20241,18%0,2218,8918,8218,4718,9447M7.147
09/10/2024-3,66%-0,7118,6719,3218,6719,3754M9.336
08/10/2024-3,34%-0,6719,3819,9619,3820,2466M9.152
07/10/2024-0,55%-0,1120,0520,4320,0520,6341M6.850
04/10/20241,72%0,3420,1619,8419,6420,1639M5.869
03/10/2024-2,27%-0,4619,8220,3319,6320,5349M8.446
02/10/20241,20%0,2420,2820,1820,1020,6458M7.345
01/10/20240,55%0,1120,0419,9619,7520,1539M6.227
30/09/2024-1,87%-0,3819,9320,2719,8920,3730M5.519
27/09/2024-0,88%-0,1820,3120,3320,2920,9855M8.754
26/09/20242,09%0,4220,4920,6019,9220,6066M9.969
25/09/20244,42%0,8520,0719,3519,1620,2082M13.894
24/09/20242,51%0,4719,2218,8818,8719,3652M8.425
23/09/20240,27%0,0518,7518,5918,4519,1749M8.982
20/09/2024-2,09%-0,4018,7019,2318,5519,23115M16.196
19/09/2024-3,49%-0,6919,1020,4819,1020,52102M15.039
18/09/20244,76%0,9019,7919,6719,6020,59215M27.393
17/09/2024-1,87%-0,3618,8919,2018,7619,3542M7.199
16/09/2024-0,67%-0,1319,2519,5519,2519,7557M7.600
13/09/20247,79%1,4019,3818,0718,0319,46115M12.978
12/09/2024-0,50%-0,0917,9817,9517,6818,1226M4.159
11/09/20242,61%0,4618,0717,8017,6018,2041M6.194
10/09/2024-2,76%-0,5017,6118,0417,3118,0986M10.351
09/09/2024-4,18%-0,7918,1118,9018,0918,9061M8.777
06/09/20243,00%0,5518,9018,2418,2418,9079M12.081
05/09/2024-2,29%-0,4318,3518,7018,0818,8656M8.613
04/09/20241,40%0,2618,7818,6118,6119,1857M8.994
03/09/20242,38%0,4318,5218,6717,9618,9195M16.181
02/09/20240,28%0,0518,0918,0517,9018,5744M7.218
30/08/20241,69%0,3018,0417,8117,5818,04105M7.640
29/08/2024-1,11%-0,2017,7417,8117,6318,0839M7.994
28/08/20240,84%0,1517,9417,7917,6117,9633M5.797
27/08/20240,28%0,0517,7917,8017,7418,0930M5.616
26/08/20241,43%0,2517,7417,6117,2918,0028M5.384
23/08/20242,04%0,3517,4917,2117,1917,7333M6.133
22/08/2024-2,72%-0,4817,1417,5317,1417,7435M5.584
21/08/2024-0,51%-0,0917,6217,7717,4918,0941M7.229
20/08/20243,15%0,5417,7117,9217,2518,2174M11.343
19/08/20240,12%0,0217,1717,2417,1317,6552M10.469
16/08/20241,42%0,2417,1516,9116,8917,3731M7.343
15/08/20242,18%0,3616,9116,6716,4817,0857M9.575
14/08/2024-0,06%-0,0116,5516,5616,3916,7035M6.872
13/08/20240,12%0,0216,5616,6216,4616,7643M8.504
12/08/2024-3,95%-0,6816,5417,3416,4817,5260M7.660
09/08/20240,41%0,0717,2217,2516,7217,3447M8.380
08/08/20242,76%0,4617,1516,6216,4017,7586M12.638
07/08/20244,31%0,6916,6916,1116,1116,7647M8.667
06/08/2024-0,68%-0,1116,0016,2015,8516,4036M7.199
05/08/2024-2,72%-0,4516,1115,9415,3316,1894M15.056
02/08/2024-3,66%-0,6316,5617,1316,3717,4777M11.918
01/08/2024-2,05%-0,3617,1917,5817,0317,8058M7.600
31/07/2024-1,46%-0,2617,5517,8517,5018,0327M5.994
30/07/2024-0,45%-0,0817,8117,9117,8118,1216M2.835
29/07/2024-1,60%-0,2917,8918,1417,8318,3023M3.671
26/07/20241,39%0,2518,1818,0317,8118,7148M7.087
25/07/20240,84%0,1517,9317,7517,6217,9732M6.147
24/07/2024-2,20%-0,4017,7818,1917,7118,3023M4.994
23/07/2024-3,19%-0,6018,1818,8718,1218,8730M6.179
22/07/20242,51%0,4618,7818,2818,2418,9829M4.919
19/07/2024-0,49%-0,0918,3218,5217,9218,5938M6.174
18/07/2024-3,96%-0,7618,4119,1518,2219,1645M7.276
17/07/2024-1,64%-0,3219,1719,4519,0719,6424M4.867
16/07/2024-0,20%-0,0419,4919,5319,4419,8436M6.510
15/07/20240,67%0,1319,5319,4019,2619,5833M6.530
12/07/20240,67%0,1319,4019,3519,2619,5930M4.865
11/07/20243,27%0,6119,2718,7818,7819,4371M11.294
10/07/20241,19%0,2218,6618,5718,4118,7640M8.088
09/07/2024--18,4418,5318,3118,6428M5.445


*exoneração de responsabilidade e termos de uso



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


baixe o app do ibovX
app android   app ios

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar