Cotação atual, histórico e gráfico do papel: BRKM5
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/02/2019 | -0,65% | -0,36 | 55,00 | 55,36 | 54,46 | 56,20 | 117M | 9.988 |
| 20/02/2019 | -0,90% | -0,50 | 55,36 | 55,95 | 55,29 | 56,50 | 67M | 8.462 |
| 19/02/2019 | 1,80% | 0,99 | 55,86 | 55,04 | 55,04 | 55,94 | 45M | 4.646 |
| 18/02/2019 | -1,28% | -0,71 | 54,87 | 55,15 | 54,87 | 55,84 | 32M | 2.860 |
| 15/02/2019 | -0,27% | -0,15 | 55,58 | 55,14 | 55,10 | 56,00 | 59M | 6.664 |
| 14/02/2019 | 0,63% | 0,35 | 55,73 | 55,16 | 54,91 | 55,75 | 74M | 7.491 |
| 13/02/2019 | 0,80% | 0,44 | 55,38 | 54,89 | 54,07 | 55,43 | 116M | 12.972 |
| 12/02/2019 | 1,80% | 0,97 | 54,94 | 54,58 | 53,07 | 54,94 | 114M | 11.802 |
| 11/02/2019 | 3,63% | 1,89 | 53,97 | 53,14 | 52,36 | 53,98 | 142M | 14.456 |
| 08/02/2019 | -0,42% | -0,22 | 52,08 | 51,83 | 51,71 | 53,12 | 109M | 10.778 |
| 07/02/2019 | -1,54% | -0,82 | 52,30 | 53,12 | 51,88 | 53,68 | 92M | 10.415 |
| 06/02/2019 | -1,25% | -0,67 | 53,12 | 53,63 | 53,08 | 54,59 | 153M | 15.684 |
| 05/02/2019 | 1,88% | 0,99 | 53,79 | 52,51 | 52,50 | 53,88 | 79M | 8.238 |
| 04/02/2019 | 0,96% | 0,50 | 52,80 | 52,30 | 51,90 | 52,98 | 63M | 7.582 |
| 01/02/2019 | 0,08% | 0,04 | 52,30 | 52,52 | 51,85 | 53,12 | 112M | 11.030 |
| 31/01/2019 | 0,93% | 0,48 | 52,26 | 51,79 | 51,45 | 52,95 | 152M | 14.662 |
| 30/01/2019 | 2,92% | 1,47 | 51,78 | 51,10 | 51,10 | 53,18 | 211M | 20.308 |
| 29/01/2019 | -0,10% | -0,05 | 50,31 | 51,01 | 49,71 | 51,25 | 103M | 13.343 |
| 28/01/2019 | 1,84% | 0,91 | 50,36 | 49,40 | 48,75 | 50,36 | 67M | 7.035 |
| 24/01/2019 | 1,60% | 0,78 | 49,45 | 48,70 | 48,62 | 49,62 | 71M | 8.678 |
| 23/01/2019 | 0,66% | 0,32 | 48,67 | 48,72 | 48,59 | 49,70 | 88M | 8.242 |
| 22/01/2019 | 3,05% | 1,43 | 48,35 | 48,40 | 48,10 | 50,37 | 209M | 16.320 |
| 21/01/2019 | 1,36% | 0,63 | 46,92 | 46,40 | 45,63 | 47,23 | 60M | 6.184 |
| 18/01/2019 | -2,28% | -1,08 | 46,29 | 47,37 | 46,13 | 47,60 | 259M | 11.514 |
| 17/01/2019 | -1,72% | -0,83 | 47,37 | 48,20 | 47,23 | 48,56 | 130M | 11.216 |
| 16/01/2019 | -0,27% | -0,13 | 48,20 | 48,36 | 47,85 | 48,74 | 70M | 7.469 |
| 15/01/2019 | 0,10% | 0,05 | 48,33 | 48,30 | 48,09 | 48,99 | 51M | 5.906 |
| 14/01/2019 | 0,21% | 0,10 | 48,28 | 48,40 | 48,06 | 48,63 | 104M | 4.660 |
| 11/01/2019 | 1,41% | 0,67 | 48,18 | 47,52 | 47,31 | 48,49 | 113M | 8.849 |
| 10/01/2019 | -1,04% | -0,50 | 47,51 | 48,42 | 46,76 | 48,72 | 106M | 10.952 |
| 09/01/2019 | 0,67% | 0,32 | 48,01 | 47,67 | 47,67 | 48,85 | 57M | 8.177 |
| 08/01/2019 | -0,06% | -0,03 | 47,69 | 47,83 | 47,34 | 48,10 | 52M | 6.929 |
| 07/01/2019 | -0,71% | -0,34 | 47,72 | 48,49 | 47,27 | 48,50 | 39M | 5.401 |
| 04/01/2019 | -1,11% | -0,54 | 48,06 | 48,25 | 46,87 | 48,25 | 85M | 9.445 |
| 03/01/2019 | 0,60% | 0,29 | 48,60 | 48,33 | 47,60 | 48,74 | 51M | 6.230 |
| 02/01/2019 | 1,96% | 0,93 | 48,31 | 47,38 | 46,87 | 48,59 | 65M | 8.920 |
| 28/12/2018 | 2,11% | 0,98 | 47,38 | 47,02 | 46,61 | 47,38 | 76M | 7.426 |
| 27/12/2018 | 0,00% | 0,00 | 46,40 | 46,25 | 46,05 | 46,85 | 58M | 5.417 |
| 26/12/2018 | -0,66% | -0,31 | 46,40 | 46,52 | 45,98 | 46,66 | 53M | 5.939 |
| 21/12/2018 | -0,51% | -0,24 | 46,71 | 46,99 | 46,35 | 47,50 | 78M | 5.116 |
| 20/12/2018 | -1,39% | -0,66 | 46,95 | 47,63 | 46,63 | 47,72 | 58M | 6.311 |
| 19/12/2018 | -0,02% | -0,01 | 47,61 | 48,00 | 47,49 | 48,52 | 55M | 6.166 |
| 18/12/2018 | 0,13% | 0,06 | 47,62 | 47,75 | 47,16 | 48,27 | 44M | 5.128 |
| 17/12/2018 | -0,92% | -0,44 | 47,56 | 47,75 | 47,14 | 48,50 | 60M | 6.277 |
| 14/12/2018 | -1,34% | -0,65 | 48,00 | 48,70 | 47,63 | 48,86 | 64M | 6.430 |
| 13/12/2018 | -1,52% | -0,75 | 48,65 | 49,67 | 48,12 | 49,96 | 86M | 7.505 |
| 12/12/2018 | 0,98% | 0,48 | 49,40 | 49,38 | 48,81 | 49,80 | 91M | 8.961 |
| 11/12/2018 | -0,95% | -0,47 | 48,92 | 49,77 | 48,65 | 49,93 | 75M | 6.036 |
| 10/12/2018 | -0,84% | -0,42 | 49,39 | 50,00 | 49,08 | 50,37 | 67M | 7.981 |
| 07/12/2018 | -0,97% | -0,49 | 49,81 | 50,21 | 49,70 | 50,94 | 72M | 6.790 |
| 06/12/2018 | -1,37% | -0,70 | 50,30 | 50,59 | 49,82 | 50,82 | 101M | 11.401 |
| 05/12/2018 | -3,15% | -1,66 | 51,00 | 52,66 | 51,00 | 52,80 | 97M | 7.451 |
| 04/12/2018 | -1,83% | -0,98 | 52,66 | 53,99 | 52,43 | 54,05 | 62M | 6.764 |
| 03/12/2018 | -1,00% | -0,54 | 53,64 | 54,50 | 53,19 | 54,83 | 80M | 8.356 |
| 30/11/2018 | -2,96% | -1,65 | 54,18 | 55,83 | 54,18 | 55,83 | 109M | 9.572 |
| 29/11/2018 | 1,71% | 0,94 | 55,83 | 54,88 | 54,50 | 55,83 | 76M | 6.660 |
| 28/11/2018 | 0,66% | 0,36 | 54,89 | 54,42 | 54,12 | 55,00 | 61M | 6.239 |
| 27/11/2018 | -0,07% | -0,04 | 54,53 | 54,57 | 53,89 | 54,57 | 74M | 6.925 |
| 26/11/2018 | 0,85% | 0,46 | 54,57 | 54,85 | 52,78 | 54,85 | 84M | 8.746 |
| 23/11/2018 | -0,40% | -0,22 | 54,11 | 54,33 | 53,05 | 54,45 | 39M | 4.480 |
| 22/11/2018 | -0,86% | -0,47 | 54,33 | 54,30 | 53,81 | 54,87 | 37M | 3.208 |
| 21/11/2018 | 2,14% | 1,15 | 54,80 | 53,09 | 52,83 | 54,80 | 91M | 8.535 |
| 19/11/2018 | 0,45% | 0,24 | 53,65 | 53,40 | 52,10 | 53,90 | 103M | 9.813 |
| 16/11/2018 | 7,46% | 3,71 | 53,41 | 50,00 | 48,85 | 53,41 | 211M | 18.923 |
| 14/11/2018 | -0,50% | -0,25 | 49,70 | 50,00 | 48,22 | 50,01 | 247M | 15.365 |
| 13/11/2018 | -2,93% | -1,51 | 49,95 | 53,10 | 49,39 | 53,39 | 176M | 15.926 |
| 12/11/2018 | -2,52% | -1,33 | 51,46 | 53,09 | 51,35 | 53,75 | 94M | 11.878 |
| 09/11/2018 | -0,73% | -0,39 | 52,79 | 53,10 | 52,26 | 53,72 | 90M | 9.701 |
| 08/11/2018 | -0,86% | -0,46 | 53,18 | 53,50 | 53,02 | 54,05 | 118M | 9.908 |
| 07/11/2018 | 1,17% | 0,62 | 53,64 | 53,30 | 52,88 | 53,69 | 68M | 6.208 |
| 06/11/2018 | 0,21% | 0,11 | 53,02 | 52,24 | 51,88 | 53,55 | 68M | 7.372 |
| 05/11/2018 | 1,36% | 0,71 | 52,91 | 52,01 | 51,74 | 54,41 | 173M | 12.597 |
| 01/11/2018 | 0,10% | 0,05 | 52,20 | 52,67 | 51,69 | 52,79 | 82M | 9.173 |
| 31/10/2018 | 6,82% | 3,33 | 52,15 | 49,50 | 48,85 | 52,34 | 180M | 16.786 |
| 30/10/2018 | -1,47% | -0,73 | 48,82 | 49,70 | 48,43 | 51,05 | 113M | 13.892 |
| 29/10/2018 | -0,70% | -0,35 | 49,55 | 51,28 | 49,12 | 51,50 | 103M | 12.464 |
| 26/10/2018 | -1,50% | -0,76 | 49,90 | 50,20 | 49,43 | 50,87 | 109M | 12.989 |
| 25/10/2018 | -0,90% | -0,46 | 50,66 | 51,51 | 50,15 | 51,68 | 161M | 13.679 |
| 24/10/2018 | -3,36% | -1,78 | 51,12 | 52,47 | 50,75 | 53,01 | 123M | 11.474 |
| 23/10/2018 | -0,94% | -0,50 | 52,90 | 53,08 | 52,39 | 54,09 | 139M | 16.492 |
| 22/10/2018 | -1,75% | -0,95 | 53,40 | 54,38 | 53,21 | 54,83 | 81M | 9.148 |
| 19/10/2018 | 1,59% | 0,85 | 54,35 | 54,00 | 53,62 | 54,62 | 136M | 12.169 |
| 18/10/2018 | 3,58% | 1,85 | 53,50 | 51,50 | 51,50 | 54,07 | 226M | 16.474 |
| 17/10/2018 | -0,23% | -0,12 | 51,65 | 52,30 | 51,47 | 53,30 | 154M | 15.652 |
| 16/10/2018 | 0,33% | 0,17 | 51,77 | 52,00 | 51,15 | 52,49 | 99M | 9.696 |
| 15/10/2018 | -1,38% | -0,72 | 51,60 | 53,00 | 51,46 | 53,05 | 74M | 6.919 |
| 11/10/2018 | -2,30% | -1,23 | 52,32 | 53,77 | 51,95 | 54,00 | 128M | 10.812 |
| 10/10/2018 | -1,49% | -0,81 | 53,55 | 54,31 | 53,36 | 54,75 | 76M | 8.464 |
| 09/10/2018 | -1,82% | -1,01 | 54,36 | 55,50 | 54,24 | 55,64 | 58M | 6.868 |
| 08/10/2018 | 0,67% | 0,37 | 55,37 | 57,38 | 55,01 | 57,38 | 100M | 11.816 |
| 05/10/2018 | -0,90% | -0,50 | 55,00 | 56,00 | 54,40 | 56,46 | 70M | 7.802 |
| 04/10/2018 | -1,53% | -0,86 | 55,50 | 56,36 | 55,19 | 57,00 | 74M | 6.834 |
| 03/10/2018 | -0,77% | -0,44 | 56,36 | 57,72 | 55,73 | 57,88 | 94M | 12.218 |
| 02/10/2018 | 0,00% | 0,00 | 56,80 | 57,31 | 56,18 | 57,96 | 95M | 11.395 |
| 01/10/2018 | -2,81% | -1,64 | 56,80 | 58,13 | 56,60 | 58,43 | 58M | 6.078 |
| 28/09/2018 | -3,07% | -1,85 | 58,44 | 59,47 | 57,79 | 59,95 | 137M | 11.243 |
| 27/09/2018 | 0,23% | 0,14 | 60,29 | 60,23 | 59,83 | 60,80 | 80M | 9.209 |
| 26/09/2018 | -1,41% | -0,86 | 60,15 | 61,01 | 59,98 | 61,55 | 61M | 6.782 |
| 25/09/2018 | 4,06% | 2,38 | 61,01 | 57,83 | 57,31 | 61,37 | 86M | 6.940 |
| 24/09/2018 | -2,20% | -1,32 | 58,63 | 59,70 | 58,58 | 60,27 | 58M | 6.686 |
| 21/09/2018 | 0,12% | 0,07 | 59,95 | 60,49 | 59,68 | 60,65 | 90M | 6.598 |
Date,Open,High,Low,Close,Volume
21-Feb-19,55.36,56.20,54.46,55.00,117019192
20-Feb-19,55.95,56.50,55.29,55.36,67431171
19-Feb-19,55.04,55.94,55.04,55.86,44818545
18-Feb-19,55.15,55.84,54.87,54.87,32427330
15-Feb-19,55.14,56.00,55.10,55.58,58610490
14-Feb-19,55.16,55.75,54.91,55.73,73884729
13-Feb-19,54.89,55.43,54.07,55.38,116434021
12-Feb-19,54.58,54.94,53.07,54.94,113664253
11-Feb-19,53.14,53.98,52.36,53.97,142374144
08-Feb-19,51.83,53.12,51.71,52.08,108989529
07-Feb-19,53.12,53.68,51.88,52.30,92306837
06-Feb-19,53.63,54.59,53.08,53.12,153363131
05-Feb-19,52.51,53.88,52.50,53.79,78664534
04-Feb-19,52.30,52.98,51.90,52.80,62745104
01-Feb-19,52.52,53.12,51.85,52.30,112038619
31-Jan-19,51.79,52.95,51.45,52.26,151712872
30-Jan-19,51.10,53.18,51.10,51.78,211114944
29-Jan-19,51.01,51.25,49.71,50.31,103390180
28-Jan-19,49.40,50.36,48.75,50.36,66990734
24-Jan-19,48.70,49.62,48.62,49.45,70834099
23-Jan-19,48.72,49.70,48.59,48.67,88077243
22-Jan-19,48.40,50.37,48.10,48.35,208662387
21-Jan-19,46.40,47.23,45.63,46.92,59894443
18-Jan-19,47.37,47.60,46.13,46.29,259086605
17-Jan-19,48.20,48.56,47.23,47.37,130300953
16-Jan-19,48.36,48.74,47.85,48.20,70104008
15-Jan-19,48.30,48.99,48.09,48.33,51221672
14-Jan-19,48.40,48.63,48.06,48.28,104288591
11-Jan-19,47.52,48.49,47.31,48.18,112852249
10-Jan-19,48.42,48.72,46.76,47.51,105938285
09-Jan-19,47.67,48.85,47.67,48.01,57252569
08-Jan-19,47.83,48.10,47.34,47.69,51818887
07-Jan-19,48.49,48.50,47.27,47.72,39429309
04-Jan-19,48.25,48.25,46.87,48.06,84794339
03-Jan-19,48.33,48.74,47.60,48.60,51376894
02-Jan-19,47.38,48.59,46.87,48.31,64680771
28-Dec-18,47.02,47.38,46.61,47.38,76070369
27-Dec-18,46.25,46.85,46.05,46.40,58066821
26-Dec-18,46.52,46.66,45.98,46.40,53070413
21-Dec-18,46.99,47.50,46.35,46.71,77915708
20-Dec-18,47.63,47.72,46.63,46.95,57851274
19-Dec-18,48.00,48.52,47.49,47.61,55136204
18-Dec-18,47.75,48.27,47.16,47.62,44384244
17-Dec-18,47.75,48.50,47.14,47.56,59725068
14-Dec-18,48.70,48.86,47.63,48.00,64267882
13-Dec-18,49.67,49.96,48.12,48.65,86196749
12-Dec-18,49.38,49.80,48.81,49.40,90839267
11-Dec-18,49.77,49.93,48.65,48.92,74658245
10-Dec-18,50.00,50.37,49.08,49.39,67153900
07-Dec-18,50.21,50.94,49.70,49.81,71711293
06-Dec-18,50.59,50.82,49.82,50.30,100640028
05-Dec-18,52.66,52.80,51.00,51.00,97281075
04-Dec-18,53.99,54.05,52.43,52.66,61730141
03-Dec-18,54.50,54.83,53.19,53.64,79737023
30-Nov-18,55.83,55.83,54.18,54.18,108834513
29-Nov-18,54.88,55.83,54.50,55.83,75856385
28-Nov-18,54.42,55.00,54.12,54.89,60746876
27-Nov-18,54.57,54.57,53.89,54.53,74020312
26-Nov-18,54.85,54.85,52.78,54.57,83603868
23-Nov-18,54.33,54.45,53.05,54.11,38565574
22-Nov-18,54.30,54.87,53.81,54.33,36529593
21-Nov-18,53.09,54.80,52.83,54.80,90513304
19-Nov-18,53.40,53.90,52.10,53.65,102954051
16-Nov-18,50.00,53.41,48.85,53.41,210516824
14-Nov-18,50.00,50.01,48.22,49.70,247188976
13-Nov-18,53.10,53.39,49.39,49.95,175515542
12-Nov-18,53.09,53.75,51.35,51.46,93904013
09-Nov-18,53.10,53.72,52.26,52.79,89638599
08-Nov-18,53.50,54.05,53.02,53.18,118410870
07-Nov-18,53.30,53.69,52.88,53.64,68477652
06-Nov-18,52.24,53.55,51.88,53.02,68466349
05-Nov-18,52.01,54.41,51.74,52.91,173301670
01-Nov-18,52.67,52.79,51.69,52.20,82252125
31-Oct-18,49.50,52.34,48.85,52.15,180213009
30-Oct-18,49.70,51.05,48.43,48.82,113116763
29-Oct-18,51.28,51.50,49.12,49.55,103110870
26-Oct-18,50.20,50.87,49.43,49.90,109147343
25-Oct-18,51.51,51.68,50.15,50.66,160896052
24-Oct-18,52.47,53.01,50.75,51.12,123451055
23-Oct-18,53.08,54.09,52.39,52.90,139470713
22-Oct-18,54.38,54.83,53.21,53.40,81215899
19-Oct-18,54.00,54.62,53.62,54.35,135858977
18-Oct-18,51.50,54.07,51.50,53.50,226261383
17-Oct-18,52.30,53.30,51.47,51.65,153645154
16-Oct-18,52.00,52.49,51.15,51.77,98740186
15-Oct-18,53.00,53.05,51.46,51.60,74422060
11-Oct-18,53.77,54.00,51.95,52.32,127733923
10-Oct-18,54.31,54.75,53.36,53.55,75889447
09-Oct-18,55.50,55.64,54.24,54.36,57787873
08-Oct-18,57.38,57.38,55.01,55.37,100273995
05-Oct-18,56.00,56.46,54.40,55.00,69893568
04-Oct-18,56.36,57.00,55.19,55.50,73980248
03-Oct-18,57.72,57.88,55.73,56.36,94136897
02-Oct-18,57.31,57.96,56.18,56.80,95288991
01-Oct-18,58.13,58.43,56.60,56.80,57986821
28-Sep-18,59.47,59.95,57.79,58.44,136676896
27-Sep-18,60.23,60.80,59.83,60.29,80344190
26-Sep-18,61.01,61.55,59.98,60.15,60691256
25-Sep-18,57.83,61.37,57.31,61.01,86314893
24-Sep-18,59.70,60.27,58.58,58.63,57596075
21-Sep-18,60.49,60.65,59.68,59.95,89662042
20-Sep-18,60.24,60.68,59.67,59.88,89662042
19-Sep-18,61.01,61.47,59.59,60.12,89662042
18-Sep-18,61.12,61.97,61.00,61.22,89662042
17-Sep-18,61.19,61.91,61.00,61.50,89662042
14-Sep-18,60.81,61.76,60.74,61.50,89662042
13-Sep-18,60.07,61.26,60.07,60.84,89662042
12-Sep-18,59.75,60.30,59.00,60.07,89662042
11-Sep-18,59.01,59.79,57.90,59.40,89662042
10-Sep-18,61.48,61.67,59.36,59.80,89662042
06-Sep-18,60.77,61.85,60.40,61.66,89662042
05-Sep-18,60.01,61.00,59.80,60.70,89662042
04-Sep-18,59.60,60.52,59.25,59.98,89662042
03-Sep-18,59.00,59.60,58.27,59.60,89662042
31-Aug-18,58.97,59.63,58.26,59.21,89662042
30-Aug-18,59.72,59.81,59.03,59.51,89662042
29-Aug-18,60.00,60.75,59.76,60.00,89662042
28-Aug-18,59.01,60.15,58.54,59.91,89662042
27-Aug-18,59.76,60.17,58.92,59.31,89662042
24-Aug-18,58.15,59.77,57.81,59.68,89662042
23-Aug-18,57.03,58.27,56.71,58.10,89662042
22-Aug-18,55.05,57.01,55.02,57.01,89662042
21-Aug-18,54.90,55.66,54.90,55.40,89662042
20-Aug-18,55.80,56.12,54.62,55.12,89662042
17-Aug-18,56.21,56.88,55.77,56.40,89662042
16-Aug-18,56.45,58.18,55.53,56.95,89662042
15-Aug-18,56.18,56.88,56.00,56.54,89662042
14-Aug-18,55.60,57.39,55.36,56.99,89662042
13-Aug-18,55.60,56.44,54.56,55.45,89662042
10-Aug-18,55.13,55.74,54.21,55.59,89662042
09-Aug-18,55.50,56.18,53.78,55.78,89662042
08-Aug-18,56.02,56.63,54.74,55.30,89662042
07-Aug-18,55.53,56.81,55.29,56.08,89662042
06-Aug-18,56.00,56.33,54.77,55.53,89662042
*exoneração de responsabilidade