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
27/01/2021	-1,82%	-0,43	23,22	23,49	23,07	23,73	36M	7.295
26/01/2021	-1,50%	-0,36	23,65	23,91	23,53	24,38	47M	9.233
22/01/2021	-3,30%	-0,82	24,01	24,35	23,81	24,35	58M	10.987
21/01/2021	-1,51%	-0,38	24,83	25,07	24,75	25,23	43M	8.940
20/01/2021	-0,67%	-0,17	25,21	25,31	25,11	25,75	43M	6.355
19/01/2021	2,22%	0,55	25,38	25,03	24,45	25,38	55M	8.664
18/01/2021	-1,47%	-0,37	24,83	25,36	24,75	25,69	49M	6.901
15/01/2021	-0,16%	-0,04	25,20	25,10	24,72	25,61	72M	9.656
14/01/2021	0,56%	0,14	25,24	25,29	24,80	25,37	61M	8.666
13/01/2021	-0,04%	-0,01	25,10	25,02	24,91	25,96	117M	14.565
12/01/2021	0,04%	0,01	25,11	25,05	24,59	25,20	67M	8.840

11/01/2021	1,66%	0,41	25,10	24,40	24,17	25,17	178M	14.838
08/01/2021	-0,72%	-0,18	24,69	24,93	24,32	25,24	70M	10.103
07/01/2021	2,47%	0,60	24,87	24,34	24,31	25,14	134M	15.240
06/01/2021	3,90%	0,91	24,27	23,37	22,85	24,46	115M	12.217
05/01/2021	0,04%	0,01	23,36	23,21	22,61	23,60	61M	9.793
04/01/2021	-0,93%	-0,22	23,35	23,89	23,25	23,95	54M	8.820
30/12/2020	0,77%	0,18	23,57	23,40	23,20	23,81	43M	6.545
29/12/2020	1,56%	0,36	23,39	23,18	23,00	23,70	49M	6.993
28/12/2020	-0,90%	-0,21	23,03	23,39	22,99	23,62	43M	5.736
23/12/2020	0,74%	0,17	23,24	23,83	23,11	23,88	70M	6.753
22/12/2020	-0,86%	-0,20	23,07	23,39	22,80	23,39	47M	6.445
21/12/2020	-1,98%	-0,47	23,27	23,07	22,91	23,44	69M	9.206
18/12/2020	-1,49%	-0,36	23,74	24,10	23,60	24,42	102M	11.950
17/12/2020	7,59%	1,70	24,10	22,52	22,52	24,10	216M	22.576
16/12/2020	5,61%	1,19	22,40	21,50	21,30	22,49	234M	28.294
15/12/2020	-0,28%	-0,06	21,21	21,34	21,19	21,57	51M	6.535
14/12/2020	-1,12%	-0,24	21,27	21,52	21,04	21,74	85M	10.166
11/12/2020	-0,60%	-0,13	21,51	21,42	21,32	21,54	60M	8.438
10/12/2020	-0,37%	-0,08	21,64	21,73	21,34	21,87	52M	8.452
09/12/2020	-0,73%	-0,16	21,72	21,94	21,47	22,08	64M	9.195
08/12/2020	-0,64%	-0,14	21,88	22,01	21,74	22,10	69M	10.710
07/12/2020	-0,63%	-0,14	22,02	22,24	21,92	22,40	51M	8.008
04/12/2020	0,50%	0,11	22,16	22,20	22,07	22,48	57M	10.205
03/12/2020	-1,03%	-0,23	22,05	22,39	21,90	22,39	110M	15.666
02/12/2020	-4,87%	-1,14	22,28	22,50	22,11	22,79	176M	19.620
01/12/2020	3,63%	0,82	23,42	22,91	22,84	23,70	76M	10.361
30/11/2020	-3,58%	-0,84	22,60	23,36	22,60	23,95	712M	25.914
27/11/2020	-0,55%	-0,13	23,44	23,44	23,12	23,83	97M	13.504
26/11/2020	-1,59%	-0,38	23,57	23,64	23,38	23,70	71M	8.094
25/11/2020	1,05%	0,25	23,95	23,56	23,42	24,34	95M	14.946
24/11/2020	0,64%	0,15	23,70	23,64	23,47	24,48	79M	12.280
23/11/2020	2,30%	0,53	23,55	23,21	23,15	23,98	72M	11.155
20/11/2020	-1,03%	-0,24	23,02	23,16	23,00	23,40	26M	4.126
19/11/2020	-1,40%	-0,33	23,26	23,54	23,07	23,80	47M	8.330
18/11/2020	-1,91%	-0,46	23,59	24,00	23,44	24,19	57M	7.772
17/11/2020	0,50%	0,12	24,05	23,89	23,62	24,22	66M	12.261
16/11/2020	-3,12%	-0,77	23,93	24,99	23,93	25,18	114M	15.415
13/11/2020	4,53%	1,07	24,70	23,67	23,64	25,07	118M	18.644
12/11/2020	-0,51%	-0,12	23,63	23,71	23,26	24,10	80M	12.098
11/11/2020	-6,57%	-1,67	23,75	24,73	23,73	24,73	169M	22.473
10/11/2020	5,17%	1,25	25,42	24,10	24,07	25,67	107M	18.687
09/11/2020	-0,12%	-0,03	24,17	25,00	23,84	25,35	95M	21.768
06/11/2020	5,40%	1,24	24,20	22,82	22,58	24,30	70M	12.133
05/11/2020	2,91%	0,65	22,96	22,75	22,08	23,19	63M	11.332
04/11/2020	-2,58%	-0,59	22,31	23,17	21,63	23,43	74M	12.962
03/11/2020	0,26%	0,06	22,90	23,19	22,79	23,93	68M	13.626
30/10/2020	-0,91%	-0,21	22,84	22,85	22,54	23,20	58M	8.526
29/10/2020	-1,50%	-0,35	23,05	22,87	22,56	23,57	72M	13.758
28/10/2020	-3,39%	-0,82	23,40	23,50	23,04	23,87	75M	11.426
27/10/2020	-1,66%	-0,41	24,22	24,50	23,91	24,79	54M	9.069
26/10/2020	-3,18%	-0,81	24,63	25,29	24,30	25,30	86M	12.406
23/10/2020	4,35%	1,06	25,44	24,37	24,02	25,48	114M	13.990
22/10/2020	0,12%	0,03	24,38	24,35	23,80	24,86	91M	15.018
21/10/2020	4,73%	1,10	24,35	23,55	23,44	24,68	147M	23.646
20/10/2020	2,92%	0,66	23,25	22,84	22,71	23,68	137M	20.991
19/10/2020	1,12%	0,25	22,59	22,40	21,83	22,87	117M	17.386
16/10/2020	5,58%	1,18	22,34	21,12	20,91	22,36	104M	14.221
15/10/2020	-1,35%	-0,29	21,16	21,15	20,76	21,35	57M	9.534
14/10/2020	-1,20%	-0,26	21,45	21,75	21,29	22,09	48M	8.944
13/10/2020	1,83%	0,39	21,71	21,38	21,05	21,83	62M	10.340
09/10/2020	-3,00%	-0,66	21,32	21,86	21,21	21,98	43M	6.802
08/10/2020	-1,08%	-0,24	21,98	22,31	21,82	22,51	47M	8.456
07/10/2020	1,00%	0,22	22,22	22,26	21,67	22,70	62M	10.350
06/10/2020	4,51%	0,95	22,00	22,00	21,94	22,89	127M	19.761
05/10/2020	1,25%	0,26	21,05	20,68	20,62	21,40	25M	6.166
02/10/2020	-2,49%	-0,53	20,79	21,08	20,36	21,37	51M	8.557
01/10/2020	2,55%	0,53	21,32	20,85	20,61	21,43	47M	9.295
30/09/2020	3,74%	0,75	20,79	20,20	20,05	20,98	63M	11.184
29/09/2020	1,11%	0,22	20,04	19,82	19,70	20,38	69M	11.328
28/09/2020	-4,62%	-0,96	19,82	21,00	19,80	21,30	63M	12.456
25/09/2020	-1,14%	-0,24	20,78	20,86	20,37	21,05	47M	8.242
24/09/2020	-1,04%	-0,22	21,02	21,36	20,88	21,46	40M	7.910
23/09/2020	-6,18%	-1,40	21,24	22,59	21,20	22,78	72M	13.664
22/09/2020	2,30%	0,51	22,64	22,06	21,92	22,89	68M	11.137
21/09/2020	1,47%	0,32	22,13	21,35	20,86	22,36	83M	13.383
18/09/2020	-3,58%	-0,81	21,81	22,45	21,69	22,62	47M	9.409
17/09/2020	2,54%	0,56	22,62	21,69	21,32	22,81	70M	12.661
16/09/2020	-1,08%	-0,24	22,06	22,25	21,81	22,48	33M	6.831
15/09/2020	1,41%	0,31	22,30	21,90	21,90	22,66	56M	10.224
14/09/2020	1,66%	0,36	21,99	21,80	21,76	22,40	44M	6.818
11/09/2020	-1,05%	-0,23	21,63	21,93	21,27	22,07	38M	8.240
10/09/2020	-1,40%	-0,31	21,86	22,10	21,64	22,62	45M	8.537
09/09/2020	-0,14%	-0,03	22,17	22,26	21,90	22,85	44M	7.777
08/09/2020	1,46%	0,32	22,20	21,53	21,53	22,55	57M	9.360
04/09/2020	4,09%	0,86	21,88	21,12	20,90	21,98	86M	14.186
03/09/2020	-1,36%	-0,29	21,02	21,67	20,81	22,26	90M	15.073
02/09/2020	-0,88%	-0,19	21,31	21,50	21,04	21,67	49M	9.389
01/09/2020	0,99%	0,21	21,50	21,30	21,12	21,80	43M	9.116
31/08/2020	-3,18%	-0,70	21,29	21,70	21,24	21,90	59M	9.943
28/08/2020	-1,08%	-0,24	21,99	22,25	21,59	22,40	77M	14.381
27/08/2020	-2,11%	-0,48	22,23	22,83	22,13	23,20	49M	10.129
26/08/2020	-2,74%	-0,64	22,71	23,35	22,40	23,46	89M	14.166
25/08/2020	-3,51%	-0,85	23,35	24,17	23,31	24,22	65M	10.764
24/08/2020	0,04%	0,01	24,20	24,00	23,89	24,49	35M	4.835
21/08/2020	-0,78%	-0,19	24,19	24,17	24,01	24,89	39M	7.148
20/08/2020	2,96%	0,70	24,38	23,36	23,14	24,63	65M	11.674
19/08/2020	-1,25%	-0,30	23,68	23,94	23,52	24,17	36M	6.812
18/08/2020	2,26%	0,53	23,98	23,73	23,54	23,98	32M	6.176
17/08/2020	-2,17%	-0,52	23,45	23,83	23,02	24,08	35M	6.149
14/08/2020	-0,46%	-0,11	23,97	23,90	23,74	24,36	31M	5.908
13/08/2020	-2,39%	-0,59	24,08	24,77	23,59	25,17	58M	11.087
12/08/2020	-0,28%	-0,07	24,67	24,65	24,03	24,86	51M	9.935
11/08/2020	-3,25%	-0,83	24,74	25,75	24,52	25,85	57M	9.473
10/08/2020	9,32%	2,18	25,57	24,40	24,23	25,74	181M	23.704
07/08/2020	-2,95%	-0,71	23,39	23,88	23,07	24,17	47M	7.822
06/08/2020	2,99%	0,70	24,10	23,12	23,03	24,42	66M	11.039
05/08/2020	3,68%	0,83	23,40	22,87	22,86	23,93	50M	9.786
04/08/2020	-3,13%	-0,73	22,57	23,18	22,04	23,56	70M	13.362
03/08/2020	2,19%	0,50	23,30	23,07	22,46	23,69	50M	10.283
31/07/2020	-4,24%	-1,01	22,80	23,81	22,80	23,92	61M	9.296
30/07/2020	-0,75%	-0,18	23,81	23,87	23,62	24,06	21M	3.826
29/07/2020	0,80%	0,19	23,99	23,88	23,75	24,18	33M	5.201
28/07/2020	-1,00%	-0,24	23,80	24,23	23,71	24,29	28M	5.249
27/07/2020	-0,41%	-0,10	24,04	24,09	23,77	24,36	36M	6.539
24/07/2020	0,46%	0,11	24,14	23,93	23,46	24,48	31M	6.534
23/07/2020	-0,78%	-0,19	24,03	24,18	23,74	24,90	48M	8.798
22/07/2020	-1,58%	-0,39	24,22	24,59	23,90	24,61	43M	5.871
21/07/2020	-1,99%	-0,50	24,61	25,33	24,40	25,45	68M	10.780
20/07/2020	0,12%	0,03	25,11	25,08	24,75	25,24	46M	7.112
17/07/2020	3,47%	0,84	25,08	24,34	24,14	25,27	83M	13.045
16/07/2020	0,54%	0,13	24,24	24,00	23,53	24,61	81M	15.093
15/07/2020	1,73%	0,41	24,11	23,89	23,63	24,28	83M	12.678
14/07/2020	-	-	23,70	23,30	22,91	23,91	65M	10.519

Date,Open,High,Low,Close,Volume
27-Jan-21,23.49,23.73,23.07,23.22,36102793
26-Jan-21,23.91,24.38,23.53,23.65,46740238
22-Jan-21,24.35,24.35,23.81,24.01,57657225
21-Jan-21,25.07,25.23,24.75,24.83,43496623
20-Jan-21,25.31,25.75,25.11,25.21,42822682
19-Jan-21,25.03,25.38,24.45,25.38,55116002
18-Jan-21,25.36,25.69,24.75,24.83,48750525
15-Jan-21,25.10,25.61,24.72,25.20,71529890
14-Jan-21,25.29,25.37,24.80,25.24,60695723
13-Jan-21,25.02,25.96,24.91,25.10,117481639
12-Jan-21,25.05,25.20,24.59,25.11,66819847
11-Jan-21,24.40,25.17,24.17,25.10,177716511
08-Jan-21,24.93,25.24,24.32,24.69,70385889
07-Jan-21,24.34,25.14,24.31,24.87,134194119
06-Jan-21,23.37,24.46,22.85,24.27,114640702
05-Jan-21,23.21,23.60,22.61,23.36,60526060
04-Jan-21,23.89,23.95,23.25,23.35,54091189
30-Dec-20,23.40,23.81,23.20,23.57,43340155
29-Dec-20,23.18,23.70,23.00,23.39,49469402
28-Dec-20,23.39,23.62,22.99,23.03,43026701
23-Dec-20,23.83,23.88,23.11,23.24,69825167
22-Dec-20,23.39,23.39,22.80,23.07,46561275
21-Dec-20,23.07,23.44,22.91,23.27,69286447
18-Dec-20,24.10,24.42,23.60,23.74,101859045
17-Dec-20,22.52,24.10,22.52,24.10,215955252
16-Dec-20,21.50,22.49,21.30,22.40,233768515
15-Dec-20,21.34,21.57,21.19,21.21,50518078
14-Dec-20,21.52,21.74,21.04,21.27,85383546
11-Dec-20,21.42,21.54,21.32,21.51,60113659
10-Dec-20,21.73,21.87,21.34,21.64,52083272
09-Dec-20,21.94,22.08,21.47,21.72,64210283
08-Dec-20,22.01,22.10,21.74,21.88,68801998
07-Dec-20,22.24,22.40,21.92,22.02,51486382
04-Dec-20,22.20,22.48,22.07,22.16,57479709
03-Dec-20,22.39,22.39,21.90,22.05,109973072
02-Dec-20,22.50,22.79,22.11,22.28,176046849
01-Dec-20,22.91,23.70,22.84,23.42,76079215
30-Nov-20,23.36,23.95,22.60,22.60,712029804
27-Nov-20,23.44,23.83,23.12,23.44,96538211
26-Nov-20,23.64,23.70,23.38,23.57,71290642
25-Nov-20,23.56,24.34,23.42,23.95,94936856
24-Nov-20,23.64,24.48,23.47,23.70,78901270
23-Nov-20,23.21,23.98,23.15,23.55,71891314
20-Nov-20,23.16,23.40,23.00,23.02,26487400
19-Nov-20,23.54,23.80,23.07,23.26,47481933
18-Nov-20,24.00,24.19,23.44,23.59,56639291
17-Nov-20,23.89,24.22,23.62,24.05,66192375
16-Nov-20,24.99,25.18,23.93,23.93,114273710
13-Nov-20,23.67,25.07,23.64,24.70,117770020
12-Nov-20,23.71,24.10,23.26,23.63,79792960
11-Nov-20,24.73,24.73,23.73,23.75,168996356
10-Nov-20,24.10,25.67,24.07,25.42,107432659
09-Nov-20,25.00,25.35,23.84,24.17,94626307
06-Nov-20,22.82,24.30,22.58,24.20,69707781
05-Nov-20,22.75,23.19,22.08,22.96,63171221
04-Nov-20,23.17,23.43,21.63,22.31,73791819
03-Nov-20,23.19,23.93,22.79,22.90,67523589
30-Oct-20,22.85,23.20,22.54,22.84,57674555
29-Oct-20,22.87,23.57,22.56,23.05,72302189
28-Oct-20,23.50,23.87,23.04,23.40,75317104
27-Oct-20,24.50,24.79,23.91,24.22,53662388
26-Oct-20,25.29,25.30,24.30,24.63,85939753
23-Oct-20,24.37,25.48,24.02,25.44,114002393
22-Oct-20,24.35,24.86,23.80,24.38,91465721
21-Oct-20,23.55,24.68,23.44,24.35,146634690
20-Oct-20,22.84,23.68,22.71,23.25,137367385
19-Oct-20,22.40,22.87,21.83,22.59,117446061
16-Oct-20,21.12,22.36,20.91,22.34,103761132
15-Oct-20,21.15,21.35,20.76,21.16,57261894
14-Oct-20,21.75,22.09,21.29,21.45,47837125
13-Oct-20,21.38,21.83,21.05,21.71,62173783
09-Oct-20,21.86,21.98,21.21,21.32,42818383
08-Oct-20,22.31,22.51,21.82,21.98,47062503
07-Oct-20,22.26,22.70,21.67,22.22,61531123
06-Oct-20,22.00,22.89,21.94,22.00,126935598
05-Oct-20,20.68,21.40,20.62,21.05,24781361
02-Oct-20,21.08,21.37,20.36,20.79,51382329
01-Oct-20,20.85,21.43,20.61,21.32,47167847
30-Sep-20,20.20,20.98,20.05,20.79,63397556
29-Sep-20,19.82,20.38,19.70,20.04,68561405
28-Sep-20,21.00,21.30,19.80,19.82,62692705
25-Sep-20,20.86,21.05,20.37,20.78,47324102
24-Sep-20,21.36,21.46,20.88,21.02,40427007
23-Sep-20,22.59,22.78,21.20,21.24,71536651
22-Sep-20,22.06,22.89,21.92,22.64,68259906
21-Sep-20,21.35,22.36,20.86,22.13,83238683
18-Sep-20,22.45,22.62,21.69,21.81,47041041
17-Sep-20,21.69,22.81,21.32,22.62,69667057
16-Sep-20,22.25,22.48,21.81,22.06,33447504
15-Sep-20,21.90,22.66,21.90,22.30,56066336
14-Sep-20,21.80,22.40,21.76,21.99,43621009
11-Sep-20,21.93,22.07,21.27,21.63,38333073
10-Sep-20,22.10,22.62,21.64,21.86,44964585
09-Sep-20,22.26,22.85,21.90,22.17,44126627
08-Sep-20,21.53,22.55,21.53,22.20,57291693
04-Sep-20,21.12,21.98,20.90,21.88,86381911
03-Sep-20,21.67,22.26,20.81,21.02,89882406
02-Sep-20,21.50,21.67,21.04,21.31,49455673
01-Sep-20,21.30,21.80,21.12,21.50,43458259
31-Aug-20,21.70,21.90,21.24,21.29,59490836
28-Aug-20,22.25,22.40,21.59,21.99,77199269
27-Aug-20,22.83,23.20,22.13,22.23,48743203
26-Aug-20,23.35,23.46,22.40,22.71,88708169
25-Aug-20,24.17,24.22,23.31,23.35,65341929
24-Aug-20,24.00,24.49,23.89,24.20,35111984
21-Aug-20,24.17,24.89,24.01,24.19,38967202
20-Aug-20,23.36,24.63,23.14,24.38,65407087
19-Aug-20,23.94,24.17,23.52,23.68,35887561
18-Aug-20,23.73,23.98,23.54,23.98,32374543
17-Aug-20,23.83,24.08,23.02,23.45,34630958
14-Aug-20,23.90,24.36,23.74,23.97,31110371
13-Aug-20,24.77,25.17,23.59,24.08,58258446
12-Aug-20,24.65,24.86,24.03,24.67,51255641
11-Aug-20,25.75,25.85,24.52,24.74,57462223
10-Aug-20,24.40,25.74,24.23,25.57,180895959
07-Aug-20,23.88,24.17,23.07,23.39,46593140
06-Aug-20,23.12,24.42,23.03,24.10,66041274
05-Aug-20,22.87,23.93,22.86,23.40,50363094
04-Aug-20,23.18,23.56,22.04,22.57,70286602
03-Aug-20,23.07,23.69,22.46,23.30,50392686
31-Jul-20,23.81,23.92,22.80,22.80,60751034
30-Jul-20,23.87,24.06,23.62,23.81,21170973
29-Jul-20,23.88,24.18,23.75,23.99,33093338
28-Jul-20,24.23,24.29,23.71,23.80,28385569
27-Jul-20,24.09,24.36,23.77,24.04,36481054
24-Jul-20,23.93,24.48,23.46,24.14,31015057
23-Jul-20,24.18,24.90,23.74,24.03,48089472
22-Jul-20,24.59,24.61,23.90,24.22,43363169
21-Jul-20,25.33,25.45,24.40,24.61,68035292
20-Jul-20,25.08,25.24,24.75,25.11,46309511
17-Jul-20,24.34,25.27,24.14,25.08,83090469
16-Jul-20,24.00,24.61,23.53,24.24,81045910
15-Jul-20,23.89,24.28,23.63,24.11,82576252
14-Jul-20,23.30,23.91,22.91,23.70,65019360

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BRKM5

cotações, gráficos e mais...