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
25/05/20201,54%0,4026,3926,7325,8427,1076M10.226
22/05/2020-1,52%-0,4025,9926,1925,5226,8779M14.363
21/05/20200,84%0,2226,3926,2726,0227,29133M19.281
20/05/20200,65%0,1726,1726,5026,0426,84126M17.065
19/05/2020-3,53%-0,9526,0026,9126,0028,40186M25.953
18/05/202014,97%3,5126,9524,2224,2027,00300M39.404
15/05/20205,73%1,2723,4421,8621,8623,95199M33.688
14/05/20202,31%0,5022,1721,2920,7622,2797M17.637
13/05/20205,86%1,2021,6721,8521,1522,84211M30.659
12/05/2020-7,29%-1,6120,4722,4920,4722,84126M21.313
11/05/20208,34%1,7022,0820,2519,4122,66170M25.268
08/05/2020-0,29%-0,0620,3821,0020,2921,1746M9.193
07/05/20201,69%0,3420,4420,4420,2021,0283M19.081
06/05/2020-2,80%-0,5820,1021,1320,0221,2680M15.456
05/05/2020-1,99%-0,4220,6821,5020,4521,8243M8.524
04/05/2020-0,19%-0,0421,1020,5020,2121,2340M10.066
30/04/2020-3,69%-0,8121,1421,2520,9221,8259M11.298
29/04/2020-1,75%-0,3921,9522,8021,8522,9077M14.898
28/04/20203,96%0,8522,3422,3821,7922,75132M18.038
27/04/202013,52%2,5621,4919,8019,4621,59129M20.780
24/04/2020-8,51%-1,7618,9320,3617,1120,40127M27.051
23/04/2020-0,34%-0,0720,6921,1520,5121,7381M15.645
22/04/2020-0,62%-0,1320,7621,1020,6821,5066M13.399
20/04/2020-0,52%-0,1120,8920,4820,1821,79106M21.157
17/04/2020-2,78%-0,6021,0022,5120,9123,09119M19.113
16/04/20200,79%0,1721,6021,9021,5223,41180M28.942
15/04/2020-0,92%-0,2021,4320,4620,0622,20178M27.803
14/04/202028,67%4,8221,6317,3017,3021,70316M48.266
13/04/20203,19%0,5216,8116,2916,1016,8737M8.450
09/04/2020-1,33%-0,2216,2916,8615,9517,1558M13.973
08/04/2020-1,26%-0,2116,5116,7115,9616,9562M14.864
07/04/20200,97%0,1616,7217,6516,4018,1464M14.767
06/04/20206,02%0,9416,5616,7215,8816,7652M15.384
03/04/2020-7,41%-1,2515,6216,8015,4817,4655M14.411
02/04/20203,69%0,6016,8716,7516,2217,8362M14.191
01/04/2020-5,52%-0,9516,2716,1515,6816,8955M14.591
31/03/2020-2,71%-0,4817,2217,8017,0618,2560M12.974
30/03/2020-0,11%-0,0217,7018,3817,0519,1465M13.288
27/03/2020-7,85%-1,5117,7218,0017,0018,89128M20.600
26/03/202028,03%4,2119,2314,7114,5919,35201M36.154
25/03/202031,75%3,6215,0211,3011,3015,33111M25.995
24/03/202013,21%1,3311,4011,1010,7012,1252M14.557
23/03/2020-14,66%-1,7310,0711,9010,0012,0074M27.065
20/03/2020-5,98%-0,7511,8013,5111,2514,4284M24.742
19/03/2020-2,71%-0,3512,5512,0111,5013,4790M26.425
18/03/2020-24,47%-4,1812,9016,1011,8116,20116M36.043
17/03/20200,59%0,1017,0817,4916,6818,6765M16.179
16/03/2020-14,11%-2,7916,9816,2316,2318,9488M25.310
13/03/202019,82%3,2719,7719,8216,5120,20114M23.599
12/03/2020-24,14%-5,2516,5017,3214,0018,60133M19.148
11/03/2020-13,42%-3,3721,7524,1920,7025,00119M20.193
10/03/202014,81%3,2425,1223,5422,9125,50113M22.005
09/03/2020-12,72%-3,1921,8822,5021,4023,35120M26.397
06/03/2020-6,25%-1,6725,0726,0524,5926,37115M21.111
05/03/2020-7,73%-2,2426,7428,4126,1428,6093M15.794
04/03/20203,21%0,9028,9828,9227,9129,1375M10.465
03/03/20202,11%0,5828,0828,1027,5629,73127M18.200
02/03/20202,27%0,6127,5027,1027,1028,23101M17.839
28/02/2020-1,86%-0,5126,8927,4026,0328,05174M29.704
27/02/2020-5,09%-1,4727,4028,6027,4028,88137M20.264
26/02/2020-5,65%-1,7328,8729,5328,6930,0690M14.333
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
05/11/2019--29,6128,5628,5029,76107M12.351


*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