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
25/05/2020	1,54%	0,40	26,39	26,73	25,84	27,10	76M	10.226
22/05/2020	-1,52%	-0,40	25,99	26,19	25,52	26,87	79M	14.363
21/05/2020	0,84%	0,22	26,39	26,27	26,02	27,29	133M	19.281
20/05/2020	0,65%	0,17	26,17	26,50	26,04	26,84	126M	17.065
19/05/2020	-3,53%	-0,95	26,00	26,91	26,00	28,40	186M	25.953
18/05/2020	14,97%	3,51	26,95	24,22	24,20	27,00	300M	39.404

15/05/2020	5,73%	1,27	23,44	21,86	21,86	23,95	199M	33.688
14/05/2020	2,31%	0,50	22,17	21,29	20,76	22,27	97M	17.637
13/05/2020	5,86%	1,20	21,67	21,85	21,15	22,84	211M	30.659
12/05/2020	-7,29%	-1,61	20,47	22,49	20,47	22,84	126M	21.313
11/05/2020	8,34%	1,70	22,08	20,25	19,41	22,66	170M	25.268
08/05/2020	-0,29%	-0,06	20,38	21,00	20,29	21,17	46M	9.193
07/05/2020	1,69%	0,34	20,44	20,44	20,20	21,02	83M	19.081
06/05/2020	-2,80%	-0,58	20,10	21,13	20,02	21,26	80M	15.456
05/05/2020	-1,99%	-0,42	20,68	21,50	20,45	21,82	43M	8.524
04/05/2020	-0,19%	-0,04	21,10	20,50	20,21	21,23	40M	10.066
30/04/2020	-3,69%	-0,81	21,14	21,25	20,92	21,82	59M	11.298
29/04/2020	-1,75%	-0,39	21,95	22,80	21,85	22,90	77M	14.898
28/04/2020	3,96%	0,85	22,34	22,38	21,79	22,75	132M	18.038
27/04/2020	13,52%	2,56	21,49	19,80	19,46	21,59	129M	20.780
24/04/2020	-8,51%	-1,76	18,93	20,36	17,11	20,40	127M	27.051
23/04/2020	-0,34%	-0,07	20,69	21,15	20,51	21,73	81M	15.645
22/04/2020	-0,62%	-0,13	20,76	21,10	20,68	21,50	66M	13.399
20/04/2020	-0,52%	-0,11	20,89	20,48	20,18	21,79	106M	21.157
17/04/2020	-2,78%	-0,60	21,00	22,51	20,91	23,09	119M	19.113
16/04/2020	0,79%	0,17	21,60	21,90	21,52	23,41	180M	28.942
15/04/2020	-0,92%	-0,20	21,43	20,46	20,06	22,20	178M	27.803
14/04/2020	28,67%	4,82	21,63	17,30	17,30	21,70	316M	48.266
13/04/2020	3,19%	0,52	16,81	16,29	16,10	16,87	37M	8.450
09/04/2020	-1,33%	-0,22	16,29	16,86	15,95	17,15	58M	13.973
08/04/2020	-1,26%	-0,21	16,51	16,71	15,96	16,95	62M	14.864
07/04/2020	0,97%	0,16	16,72	17,65	16,40	18,14	64M	14.767
06/04/2020	6,02%	0,94	16,56	16,72	15,88	16,76	52M	15.384
03/04/2020	-7,41%	-1,25	15,62	16,80	15,48	17,46	55M	14.411
02/04/2020	3,69%	0,60	16,87	16,75	16,22	17,83	62M	14.191
01/04/2020	-5,52%	-0,95	16,27	16,15	15,68	16,89	55M	14.591
31/03/2020	-2,71%	-0,48	17,22	17,80	17,06	18,25	60M	12.974
30/03/2020	-0,11%	-0,02	17,70	18,38	17,05	19,14	65M	13.288
27/03/2020	-7,85%	-1,51	17,72	18,00	17,00	18,89	128M	20.600
26/03/2020	28,03%	4,21	19,23	14,71	14,59	19,35	201M	36.154
25/03/2020	31,75%	3,62	15,02	11,30	11,30	15,33	111M	25.995
24/03/2020	13,21%	1,33	11,40	11,10	10,70	12,12	52M	14.557
23/03/2020	-14,66%	-1,73	10,07	11,90	10,00	12,00	74M	27.065
20/03/2020	-5,98%	-0,75	11,80	13,51	11,25	14,42	84M	24.742
19/03/2020	-2,71%	-0,35	12,55	12,01	11,50	13,47	90M	26.425
18/03/2020	-24,47%	-4,18	12,90	16,10	11,81	16,20	116M	36.043
17/03/2020	0,59%	0,10	17,08	17,49	16,68	18,67	65M	16.179
16/03/2020	-14,11%	-2,79	16,98	16,23	16,23	18,94	88M	25.310
13/03/2020	19,82%	3,27	19,77	19,82	16,51	20,20	114M	23.599
12/03/2020	-24,14%	-5,25	16,50	17,32	14,00	18,60	133M	19.148
11/03/2020	-13,42%	-3,37	21,75	24,19	20,70	25,00	119M	20.193
10/03/2020	14,81%	3,24	25,12	23,54	22,91	25,50	113M	22.005
09/03/2020	-12,72%	-3,19	21,88	22,50	21,40	23,35	120M	26.397
06/03/2020	-6,25%	-1,67	25,07	26,05	24,59	26,37	115M	21.111
05/03/2020	-7,73%	-2,24	26,74	28,41	26,14	28,60	93M	15.794
04/03/2020	3,21%	0,90	28,98	28,92	27,91	29,13	75M	10.465
03/03/2020	2,11%	0,58	28,08	28,10	27,56	29,73	127M	18.200
02/03/2020	2,27%	0,61	27,50	27,10	27,10	28,23	101M	17.839
28/02/2020	-1,86%	-0,51	26,89	27,40	26,03	28,05	174M	29.704
27/02/2020	-5,09%	-1,47	27,40	28,60	27,40	28,88	137M	20.264
26/02/2020	-5,65%	-1,73	28,87	29,53	28,69	30,06	90M	14.333
21/02/2020	-3,10%	-0,98	30,60	31,41	30,30	31,54	83M	13.217
20/02/2020	-1,00%	-0,32	31,58	32,00	31,47	32,73	92M	12.375
19/02/2020	1,75%	0,55	31,90	31,49	31,30	32,22	70M	9.759
18/02/2020	0,48%	0,15	31,35	31,16	31,01	31,67	60M	7.834
17/02/2020	0,87%	0,27	31,20	30,92	30,84	31,48	51M	6.996
14/02/2020	0,32%	0,10	30,93	31,00	30,40	31,60	90M	14.683
13/02/2020	-3,23%	-1,03	30,83	31,68	30,83	31,84	106M	14.307
12/02/2020	-0,93%	-0,30	31,86	32,40	31,71	32,84	100M	12.893
11/02/2020	2,45%	0,77	32,16	31,79	31,58	32,71	76M	9.226
10/02/2020	-1,23%	-0,39	31,39	31,79	31,22	32,20	82M	10.136
07/02/2020	0,09%	0,03	31,78	32,12	31,32	32,60	124M	15.450
06/02/2020	-7,46%	-2,56	31,75	34,88	31,51	34,90	271M	35.425
05/02/2020	2,72%	0,91	34,31	34,35	33,84	34,99	135M	15.187
04/02/2020	-0,15%	-0,05	33,40	34,30	33,27	35,10	115M	13.222
03/02/2020	6,02%	1,90	33,45	32,45	31,76	33,94	155M	18.892
31/01/2020	-0,79%	-0,25	31,55	31,34	31,08	32,90	152M	19.316
30/01/2020	-3,20%	-1,05	31,80	32,40	30,91	32,62	198M	22.221
29/01/2020	-3,86%	-1,32	32,85	34,49	32,61	34,79	158M	18.559
28/01/2020	-2,98%	-1,05	34,17	35,30	34,10	36,09	127M	12.458
27/01/2020	-6,40%	-2,41	35,22	36,50	35,00	36,93	139M	16.439
24/01/2020	-3,51%	-1,37	37,63	38,60	37,41	38,60	191M	16.145
23/01/2020	7,26%	2,64	39,00	37,10	37,00	39,00	255M	24.303
22/01/2020	2,31%	0,82	36,36	36,00	35,60	36,60	127M	14.031
21/01/2020	3,22%	1,11	35,54	34,35	34,35	36,62	239M	29.923
20/01/2020	0,47%	0,16	34,43	34,45	33,95	34,86	80M	9.577
17/01/2020	0,56%	0,19	34,27	34,22	34,13	34,88	81M	8.255
16/01/2020	1,37%	0,46	34,08	33,67	33,16	34,49	100M	11.420
15/01/2020	-1,90%	-0,65	33,62	34,13	33,20	34,68	107M	15.706
14/01/2020	0,79%	0,27	34,27	34,11	33,90	35,06	98M	12.001
13/01/2020	-1,31%	-0,45	34,00	35,09	33,85	35,57	149M	15.241
10/01/2020	-1,15%	-0,40	34,45	35,38	34,35	35,69	129M	13.565
09/01/2020	2,02%	0,69	34,85	34,18	34,18	36,04	270M	25.509
08/01/2020	5,01%	1,63	34,16	32,75	32,58	34,83	244M	24.524
07/01/2020	-2,60%	-0,87	32,53	33,47	32,47	33,47	134M	19.364
06/01/2020	5,20%	1,65	33,40	31,88	31,65	33,48	194M	22.316
03/01/2020	4,44%	1,35	31,75	30,80	30,55	33,16	290M	29.310
02/01/2020	1,84%	0,55	30,40	30,25	30,09	30,80	83M	11.970
30/12/2019	-1,94%	-0,59	29,85	30,59	29,85	30,72	69M	8.136
27/12/2019	0,89%	0,27	30,44	30,30	29,97	30,99	132M	18.941
26/12/2019	3,15%	0,92	30,17	29,30	29,15	30,30	89M	12.751
23/12/2019	3,07%	0,87	29,25	28,59	28,39	29,39	83M	9.394
20/12/2019	1,32%	0,37	28,38	28,10	28,00	28,60	88M	7.928
19/12/2019	-2,64%	-0,76	28,01	28,78	27,87	29,23	131M	15.512
18/12/2019	1,09%	0,31	28,77	28,58	28,37	29,21	82M	7.521
17/12/2019	-0,63%	-0,18	28,46	28,52	28,31	28,97	41M	6.990
16/12/2019	-1,68%	-0,49	28,64	29,09	28,51	29,65	82M	12.240
13/12/2019	-0,55%	-0,16	29,13	29,27	28,99	29,67	39M	5.509
12/12/2019	-0,14%	-0,04	29,29	29,42	29,20	29,76	28M	4.541
11/12/2019	0,69%	0,20	29,33	29,24	29,08	29,62	61M	11.482
10/12/2019	0,31%	0,09	29,13	28,95	28,71	29,60	55M	8.298
09/12/2019	-0,92%	-0,27	29,04	29,45	28,92	29,81	64M	10.438
06/12/2019	2,34%	0,67	29,31	28,65	28,65	29,58	72M	11.535
05/12/2019	-0,66%	-0,19	28,64	28,80	28,41	29,00	33M	6.697
04/12/2019	0,45%	0,13	28,83	28,65	28,41	29,05	54M	6.557
03/12/2019	1,56%	0,44	28,70	28,51	28,32	29,18	78M	11.538
02/12/2019	0,96%	0,27	28,26	28,14	28,02	28,58	52M	9.190
29/11/2019	1,05%	0,29	27,99	27,87	27,62	28,46	59M	8.662
28/11/2019	-0,22%	-0,06	27,70	27,76	27,52	27,99	30M	3.358
27/11/2019	-0,50%	-0,14	27,76	27,90	27,55	28,15	40M	5.379
26/11/2019	0,18%	0,05	27,90	27,85	27,51	28,09	57M	8.059
25/11/2019	-0,18%	-0,05	27,85	28,04	27,57	28,18	43M	5.947
22/11/2019	1,16%	0,32	27,90	27,58	27,51	28,60	91M	11.333
21/11/2019	-1,71%	-0,48	27,58	27,80	27,50	27,97	91M	12.943
19/11/2019	-1,65%	-0,47	28,06	28,56	27,79	28,75	69M	10.446
18/11/2019	-0,97%	-0,28	28,53	28,50	27,92	29,25	80M	11.008
14/11/2019	-5,51%	-1,68	28,81	30,37	28,81	30,64	146M	18.876
13/11/2019	0,43%	0,13	30,49	30,15	30,01	30,89	40M	6.462
12/11/2019	-3,31%	-1,04	30,36	31,57	30,14	31,66	98M	16.238
11/11/2019	0,48%	0,15	31,40	31,30	30,61	31,70	85M	12.404
08/11/2019	1,73%	0,53	31,25	30,55	30,20	31,70	179M	23.265
07/11/2019	5,93%	1,72	30,72	29,15	29,04	30,99	266M	28.261
06/11/2019	-2,06%	-0,61	29,00	29,61	28,66	30,15	95M	14.549
05/11/2019	-	-	29,61	28,56	28,50	29,76	107M	12.351

Date,Open,High,Low,Close,Volume
25-May-20,26.73,27.10,25.84,26.39,75863415
22-May-20,26.19,26.87,25.52,25.99,78886784
21-May-20,26.27,27.29,26.02,26.39,132933725
20-May-20,26.50,26.84,26.04,26.17,125961482
19-May-20,26.91,28.40,26.00,26.00,186022038
18-May-20,24.22,27.00,24.20,26.95,299655366
15-May-20,21.86,23.95,21.86,23.44,198752271
14-May-20,21.29,22.27,20.76,22.17,97064639
13-May-20,21.85,22.84,21.15,21.67,211036676
12-May-20,22.49,22.84,20.47,20.47,126021175
11-May-20,20.25,22.66,19.41,22.08,170284463
08-May-20,21.00,21.17,20.29,20.38,45996374
07-May-20,20.44,21.02,20.20,20.44,83134570
06-May-20,21.13,21.26,20.02,20.10,80119340
05-May-20,21.50,21.82,20.45,20.68,43088859
04-May-20,20.50,21.23,20.21,21.10,40192345
30-Apr-20,21.25,21.82,20.92,21.14,59469385
29-Apr-20,22.80,22.90,21.85,21.95,76953320
28-Apr-20,22.38,22.75,21.79,22.34,131568374
27-Apr-20,19.80,21.59,19.46,21.49,128526852
24-Apr-20,20.36,20.40,17.11,18.93,126512115
23-Apr-20,21.15,21.73,20.51,20.69,80602185
22-Apr-20,21.10,21.50,20.68,20.76,65846221
20-Apr-20,20.48,21.79,20.18,20.89,106076260
17-Apr-20,22.51,23.09,20.91,21.00,119401239
16-Apr-20,21.90,23.41,21.52,21.60,179926796
15-Apr-20,20.46,22.20,20.06,21.43,178266012
14-Apr-20,17.30,21.70,17.30,21.63,316152878
13-Apr-20,16.29,16.87,16.10,16.81,36550920
09-Apr-20,16.86,17.15,15.95,16.29,58203512
08-Apr-20,16.71,16.95,15.96,16.51,62064809
07-Apr-20,17.65,18.14,16.40,16.72,63752665
06-Apr-20,16.72,16.76,15.88,16.56,52455741
03-Apr-20,16.80,17.46,15.48,15.62,55336346
02-Apr-20,16.75,17.83,16.22,16.87,62245542
01-Apr-20,16.15,16.89,15.68,16.27,54928968
31-Mar-20,17.80,18.25,17.06,17.22,60294668
30-Mar-20,18.38,19.14,17.05,17.70,65214690
27-Mar-20,18.00,18.89,17.00,17.72,127894311
26-Mar-20,14.71,19.35,14.59,19.23,200799137
25-Mar-20,11.30,15.33,11.30,15.02,111222651
24-Mar-20,11.10,12.12,10.70,11.40,52384587
23-Mar-20,11.90,12.00,10.00,10.07,74242409
20-Mar-20,13.51,14.42,11.25,11.80,83802019
19-Mar-20,12.01,13.47,11.50,12.55,89765935
18-Mar-20,16.10,16.20,11.81,12.90,115557958
17-Mar-20,17.49,18.67,16.68,17.08,65452736
16-Mar-20,16.23,18.94,16.23,16.98,87624209
13-Mar-20,19.82,20.20,16.51,19.77,113990366
12-Mar-20,17.32,18.60,14.00,16.50,132775670
11-Mar-20,24.19,25.00,20.70,21.75,118634408
10-Mar-20,23.54,25.50,22.91,25.12,113263954
09-Mar-20,22.50,23.35,21.40,21.88,119633970
06-Mar-20,26.05,26.37,24.59,25.07,114516482
05-Mar-20,28.41,28.60,26.14,26.74,93343850
04-Mar-20,28.92,29.13,27.91,28.98,75357668
03-Mar-20,28.10,29.73,27.56,28.08,126728307
02-Mar-20,27.10,28.23,27.10,27.50,101093865
28-Feb-20,27.40,28.05,26.03,26.89,173610119
27-Feb-20,28.60,28.88,27.40,27.40,137461392
26-Feb-20,29.53,30.06,28.69,28.87,89789976
21-Feb-20,31.41,31.54,30.30,30.60,83495135
20-Feb-20,32.00,32.73,31.47,31.58,91983473
19-Feb-20,31.49,32.22,31.30,31.90,69557548
18-Feb-20,31.16,31.67,31.01,31.35,60429409
17-Feb-20,30.92,31.48,30.84,31.20,51061976
14-Feb-20,31.00,31.60,30.40,30.93,89888940
13-Feb-20,31.68,31.84,30.83,30.83,105881392
12-Feb-20,32.40,32.84,31.71,31.86,99607286
11-Feb-20,31.79,32.71,31.58,32.16,75578906
10-Feb-20,31.79,32.20,31.22,31.39,81632655
07-Feb-20,32.12,32.60,31.32,31.78,124381654
06-Feb-20,34.88,34.90,31.51,31.75,271205909
05-Feb-20,34.35,34.99,33.84,34.31,135347047
04-Feb-20,34.30,35.10,33.27,33.40,115154161
03-Feb-20,32.45,33.94,31.76,33.45,154875129
31-Jan-20,31.34,32.90,31.08,31.55,152311117
30-Jan-20,32.40,32.62,30.91,31.80,197772963
29-Jan-20,34.49,34.79,32.61,32.85,157560335
28-Jan-20,35.30,36.09,34.10,34.17,127315504
27-Jan-20,36.50,36.93,35.00,35.22,138942707
24-Jan-20,38.60,38.60,37.41,37.63,190523059
23-Jan-20,37.10,39.00,37.00,39.00,254852234
22-Jan-20,36.00,36.60,35.60,36.36,126841445
21-Jan-20,34.35,36.62,34.35,35.54,239317574
20-Jan-20,34.45,34.86,33.95,34.43,80125572
17-Jan-20,34.22,34.88,34.13,34.27,81239113
16-Jan-20,33.67,34.49,33.16,34.08,100036418
15-Jan-20,34.13,34.68,33.20,33.62,106959280
14-Jan-20,34.11,35.06,33.90,34.27,97992427
13-Jan-20,35.09,35.57,33.85,34.00,149386123
10-Jan-20,35.38,35.69,34.35,34.45,128542669
09-Jan-20,34.18,36.04,34.18,34.85,269983432
08-Jan-20,32.75,34.83,32.58,34.16,244222162
07-Jan-20,33.47,33.47,32.47,32.53,134146757
06-Jan-20,31.88,33.48,31.65,33.40,194475612
03-Jan-20,30.80,33.16,30.55,31.75,289926359
02-Jan-20,30.25,30.80,30.09,30.40,82668326
30-Dec-19,30.59,30.72,29.85,29.85,68704987
27-Dec-19,30.30,30.99,29.97,30.44,131738663
26-Dec-19,29.30,30.30,29.15,30.17,89413512
23-Dec-19,28.59,29.39,28.39,29.25,83106444
20-Dec-19,28.10,28.60,28.00,28.38,87990778
19-Dec-19,28.78,29.23,27.87,28.01,130552712
18-Dec-19,28.58,29.21,28.37,28.77,82274633
17-Dec-19,28.52,28.97,28.31,28.46,41093528
16-Dec-19,29.09,29.65,28.51,28.64,82258807
13-Dec-19,29.27,29.67,28.99,29.13,38904731
12-Dec-19,29.42,29.76,29.20,29.29,27879371
11-Dec-19,29.24,29.62,29.08,29.33,60618295
10-Dec-19,28.95,29.60,28.71,29.13,55090635
09-Dec-19,29.45,29.81,28.92,29.04,64109867
06-Dec-19,28.65,29.58,28.65,29.31,72465108
05-Dec-19,28.80,29.00,28.41,28.64,33346534
04-Dec-19,28.65,29.05,28.41,28.83,53937342
03-Dec-19,28.51,29.18,28.32,28.70,77634646
02-Dec-19,28.14,28.58,28.02,28.26,51819323
29-Nov-19,27.87,28.46,27.62,27.99,59435985
28-Nov-19,27.76,27.99,27.52,27.70,29546668
27-Nov-19,27.90,28.15,27.55,27.76,39564623
26-Nov-19,27.85,28.09,27.51,27.90,56898270
25-Nov-19,28.04,28.18,27.57,27.85,42615880
22-Nov-19,27.58,28.60,27.51,27.90,91151088
21-Nov-19,27.80,27.97,27.50,27.58,90539185
19-Nov-19,28.56,28.75,27.79,28.06,69252466
18-Nov-19,28.50,29.25,27.92,28.53,80322376
14-Nov-19,30.37,30.64,28.81,28.81,146215257
13-Nov-19,30.15,30.89,30.01,30.49,39961329
12-Nov-19,31.57,31.66,30.14,30.36,98145084
11-Nov-19,31.30,31.70,30.61,31.40,84814600
08-Nov-19,30.55,31.70,30.20,31.25,179496162
07-Nov-19,29.15,30.99,29.04,30.72,265955137
06-Nov-19,29.61,30.15,28.66,29.00,94979677
05-Nov-19,28.56,29.76,28.50,29.61,106781804

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRKM5