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
30/06/2022	-2,18%	-0,83	37,24	37,53	37,00	37,94	100M	11.650
29/06/2022	-3,62%	-1,43	38,07	39,39	38,00	40,21	67M	8.557
28/06/2022	1,54%	0,60	39,50	39,25	39,07	40,11	50M	5.836
27/06/2022	2,77%	1,05	38,90	38,10	37,90	39,50	85M	9.190
24/06/2022	2,30%	0,85	37,85	37,31	36,94	38,20	73M	10.210
23/06/2022	0,54%	0,20	37,00	37,02	36,61	37,86	66M	9.486
22/06/2022	-1,05%	-0,39	36,80	36,84	36,25	37,21	76M	10.523
21/06/2022	1,89%	0,69	37,19	36,81	36,44	37,75	91M	12.567
20/06/2022	-2,30%	-0,86	36,50	37,49	36,03	37,70	115M	12.281
17/06/2022	-7,64%	-3,09	37,36	39,91	37,36	40,08	189M	17.738
15/06/2022	-2,27%	-0,94	40,45	41,91	40,45	42,07	89M	10.091

14/06/2022	-1,80%	-0,76	41,39	42,23	40,84	42,60	80M	9.236
13/06/2022	-4,40%	-1,94	42,15	43,34	41,89	44,06	122M	13.384
10/06/2022	-0,94%	-0,42	44,09	43,99	43,60	44,73	77M	10.369
09/06/2022	-0,49%	-0,22	44,51	44,56	44,25	45,20	68M	7.431
08/06/2022	-0,58%	-0,26	44,73	44,49	44,40	45,50	83M	7.200
07/06/2022	-2,37%	-1,09	44,99	45,81	44,65	46,25	104M	9.688
06/06/2022	-0,07%	-0,03	46,08	46,29	45,88	46,96	65M	7.175
03/06/2022	0,57%	0,26	46,11	45,65	45,35	46,68	98M	9.060
02/06/2022	0,59%	0,27	45,85	45,81	45,33	46,22	79M	7.720
01/06/2022	2,43%	1,08	45,58	44,86	43,82	46,20	180M	18.472
31/05/2022	1,23%	0,54	44,50	44,33	44,06	45,50	204M	12.285
30/05/2022	2,57%	1,10	43,96	43,00	42,76	44,34	106M	9.636
27/05/2022	0,12%	0,05	42,86	42,58	42,42	43,13	87M	6.629
26/05/2022	-1,09%	-0,47	42,81	43,05	42,62	43,72	77M	7.165
25/05/2022	-1,61%	-0,71	43,28	43,63	42,83	43,84	72M	8.307
24/05/2022	0,16%	0,07	43,99	43,69	43,04	44,17	97M	8.436
23/05/2022	1,88%	0,81	43,92	43,61	43,35	44,22	53M	7.644
20/05/2022	1,20%	0,51	43,11	43,20	42,56	43,49	67M	7.255
19/05/2022	0,02%	0,01	42,60	42,64	41,91	43,05	164M	9.204
18/05/2022	-3,53%	-1,56	42,59	44,09	42,00	44,09	127M	11.918
17/05/2022	4,13%	1,75	44,15	42,83	42,64	44,35	126M	16.541
16/05/2022	1,29%	0,54	42,40	41,86	41,46	43,01	98M	14.748
13/05/2022	3,92%	1,58	41,86	40,59	40,35	42,48	91M	12.085
12/05/2022	-1,32%	-0,54	40,28	40,78	39,82	41,62	112M	12.303
11/05/2022	4,11%	1,61	40,82	39,31	38,73	41,20	142M	14.330
10/05/2022	-3,16%	-1,28	39,21	40,80	39,21	40,80	100M	12.368
09/05/2022	2,51%	0,99	40,49	39,39	38,72	40,86	135M	14.612
06/05/2022	-1,52%	-0,61	39,50	40,06	39,15	40,49	70M	7.949
05/05/2022	-3,63%	-1,51	40,11	41,15	39,62	41,78	108M	13.356
04/05/2022	0,43%	0,18	41,62	41,41	40,51	41,76	63M	7.357
03/05/2022	0,05%	0,02	41,44	41,50	40,92	42,06	91M	9.536
02/05/2022	2,98%	1,20	41,42	40,17	39,58	41,78	136M	13.734
29/04/2022	-1,30%	-0,53	40,22	41,31	40,02	41,43	93M	10.524
28/04/2022	-0,61%	-0,25	40,75	41,10	40,35	41,10	93M	10.388
27/04/2022	1,18%	0,48	41,00	41,29	40,58	41,59	69M	8.917
26/04/2022	-1,84%	-0,76	40,52	41,20	40,50	41,39	75M	9.286
25/04/2022	2,43%	0,98	41,28	39,96	39,72	41,62	142M	14.371
22/04/2022	-2,63%	-1,09	40,30	41,29	40,00	41,30	151M	16.355
20/04/2022	-5,50%	-2,41	41,39	42,29	41,15	42,29	90M	9.466
19/04/2022	-0,11%	-0,05	43,80	43,89	43,12	44,22	98M	10.367
18/04/2022	0,50%	0,22	43,85	43,44	42,91	44,27	67M	5.723
14/04/2022	-0,93%	-0,41	43,63	44,10	43,17	44,69	94M	9.494
13/04/2022	-0,32%	-0,14	44,04	44,38	43,52	44,68	105M	11.466
12/04/2022	-1,76%	-0,79	44,18	45,29	44,11	45,43	142M	11.358
11/04/2022	1,88%	0,83	44,97	44,35	44,35	46,45	234M	20.793
08/04/2022	-2,97%	-1,35	44,14	44,93	43,62	45,21	157M	14.779
07/04/2022	6,96%	2,96	45,49	44,50	44,50	46,20	284M	26.688
06/04/2022	-1,25%	-0,54	42,53	43,00	42,25	43,36	107M	13.874
05/04/2022	-3,30%	-1,47	43,07	44,44	42,95	44,56	116M	12.466
04/04/2022	0,32%	0,14	44,54	44,58	44,25	45,08	96M	12.084
01/04/2022	0,23%	0,10	44,40	44,58	44,00	44,82	95M	12.347
31/03/2022	-2,81%	-1,28	44,30	45,96	44,24	45,96	133M	13.806
30/03/2022	-0,83%	-0,38	45,58	46,21	45,15	46,21	79M	8.847
29/03/2022	1,06%	0,48	45,96	46,12	45,83	46,80	92M	10.906
28/03/2022	-0,09%	-0,04	45,48	45,75	45,15	46,31	92M	9.955
25/03/2022	-2,32%	-1,08	45,52	46,87	44,87	46,95	145M	15.036
24/03/2022	-0,30%	-0,14	46,60	46,87	46,32	47,48	61M	7.168
23/03/2022	-0,49%	-0,23	46,74	47,38	46,39	47,83	85M	8.992
22/03/2022	3,92%	1,77	46,97	45,55	45,29	47,33	187M	22.466
21/03/2022	-3,79%	-1,78	45,20	47,33	44,90	47,52	151M	16.988
18/03/2022	1,62%	0,75	46,98	46,13	45,80	47,27	192M	12.128
17/03/2022	1,07%	0,49	46,23	45,91	45,49	47,71	166M	13.724
16/03/2022	1,51%	0,68	45,74	45,45	44,52	45,99	126M	13.875
15/03/2022	0,13%	0,06	45,06	44,63	44,18	45,62	120M	13.141
14/03/2022	-1,23%	-0,56	45,00	45,74	44,65	46,67	90M	9.265
11/03/2022	-2,44%	-1,14	45,56	47,22	45,40	47,22	119M	16.817
10/03/2022	1,59%	0,73	46,70	45,45	45,03	47,30	154M	17.540
09/03/2022	4,00%	1,77	45,97	44,58	44,09	46,40	168M	16.216
08/03/2022	-2,32%	-1,05	44,20	45,49	44,07	45,49	113M	12.379
07/03/2022	-4,54%	-2,15	45,25	47,04	45,00	48,00	125M	13.292
04/03/2022	-2,15%	-1,04	47,40	48,50	46,83	48,92	134M	12.495
03/03/2022	2,78%	1,31	48,44	47,30	46,01	49,39	147M	15.799
02/03/2022	-1,26%	-0,60	47,13	49,40	47,13	49,69	127M	11.925
25/02/2022	1,99%	0,93	47,73	46,90	46,20	47,73	103M	9.081
24/02/2022	-0,17%	-0,08	46,80	45,69	45,22	46,95	146M	17.406
23/02/2022	-0,66%	-0,31	46,88	47,22	46,09	47,53	149M	17.571
22/02/2022	-1,69%	-0,81	47,19	48,13	46,75	48,13	94M	10.527
21/02/2022	-4,06%	-2,03	48,00	49,94	47,46	49,94	152M	13.742
18/02/2022	-1,46%	-0,74	50,03	51,18	50,00	51,19	92M	8.290
17/02/2022	-1,47%	-0,76	50,77	51,22	50,32	51,50	106M	8.382
16/02/2022	-0,16%	-0,08	51,53	52,15	51,10	52,15	119M	13.907
15/02/2022	-1,88%	-0,99	51,61	53,00	51,54	53,32	137M	12.590
14/02/2022	-1,13%	-0,60	52,60	53,17	52,48	53,61	113M	9.373
11/02/2022	-2,60%	-1,42	53,20	54,87	52,73	55,09	175M	16.104
10/02/2022	1,35%	0,73	54,62	54,21	53,78	54,88	116M	11.073
09/02/2022	-0,28%	-0,15	53,89	54,45	53,32	55,32	135M	11.254
08/02/2022	-1,24%	-0,68	54,04	54,53	53,43	54,63	128M	11.648
07/02/2022	1,16%	0,63	54,72	53,73	53,58	55,11	200M	14.649
04/02/2022	5,27%	2,71	54,09	51,08	50,76	54,09	174M	14.324
03/02/2022	0,67%	0,34	51,38	51,19	50,90	52,33	165M	15.001
02/02/2022	-0,62%	-0,32	51,04	51,49	50,53	51,71	139M	12.156
01/02/2022	4,45%	2,19	51,36	49,26	49,26	51,59	209M	15.752
31/01/2022	-1,66%	-0,83	49,17	49,53	48,52	50,22	204M	17.618
28/01/2022	7,50%	3,49	50,00	50,36	49,39	51,55	725M	48.114
27/01/2022	-2,70%	-1,29	46,51	48,00	45,71	48,92	408M	31.495
26/01/2022	-4,17%	-2,08	47,80	50,50	47,65	51,55	258M	23.684
25/01/2022	-0,14%	-0,07	49,88	49,60	48,35	50,54	201M	17.725
24/01/2022	3,63%	1,75	49,95	47,82	46,82	50,00	184M	17.004
21/01/2022	-2,01%	-0,99	48,20	48,98	48,13	49,80	154M	14.012
20/01/2022	-0,02%	-0,01	49,19	49,20	49,07	50,09	123M	12.070
19/01/2022	0,14%	0,07	49,20	49,65	49,20	51,06	193M	18.619
18/01/2022	0,99%	0,48	49,13	48,39	47,86	49,50	168M	16.698
17/01/2022	-6,73%	-3,51	48,65	51,77	48,47	52,10	270M	22.752
14/01/2022	0,21%	0,11	52,16	52,30	50,41	52,86	147M	15.585
13/01/2022	-2,07%	-1,10	52,05	52,90	51,95	54,54	146M	14.318
12/01/2022	0,40%	0,21	53,15	52,98	52,42	53,78	119M	11.968
11/01/2022	-1,19%	-0,64	52,94	53,53	52,42	54,15	120M	13.535
10/01/2022	1,59%	0,84	53,58	52,47	52,47	54,42	150M	15.489
07/01/2022	-0,28%	-0,15	52,74	53,12	52,24	53,80	101M	10.950
06/01/2022	-1,64%	-0,88	52,89	53,68	51,86	54,20	160M	14.994
05/01/2022	-4,80%	-2,71	53,77	55,34	53,52	56,55	164M	16.367
04/01/2022	-0,63%	-0,36	56,48	57,24	55,46	57,24	132M	12.714
03/01/2022	-1,37%	-0,79	56,84	57,92	56,19	59,15	198M	16.586
30/12/2021	0,59%	0,34	57,63	57,58	57,20	58,95	201M	11.683
29/12/2021	0,00%	0,00	57,29	57,39	56,99	58,03	72M	5.732
28/12/2021	-0,14%	-0,08	57,29	57,49	56,81	57,93	62M	5.300
27/12/2021	0,23%	0,13	57,37	57,69	56,66	57,69	100M	7.780
23/12/2021	1,13%	0,64	57,24	56,60	56,39	58,25	175M	14.259
22/12/2021	0,98%	0,55	56,60	56,27	55,84	58,00	183M	13.652
21/12/2021	1,08%	0,60	56,05	56,00	55,42	56,61	89M	8.396
20/12/2021	0,47%	0,26	55,45	54,90	54,07	55,77	164M	14.203
17/12/2021	-0,47%	-0,26	55,19	54,96	54,51	57,06	219M	17.955
16/12/2021	-	-	55,45	57,00	54,50	57,72	272M	23.790

Date,Open,High,Low,Close,Volume
30-Jun-22,37.53,37.94,37.00,37.24,99650241
29-Jun-22,39.39,40.21,38.00,38.07,66763893
28-Jun-22,39.25,40.11,39.07,39.50,49670289
27-Jun-22,38.10,39.50,37.90,38.90,84611472
24-Jun-22,37.31,38.20,36.94,37.85,72783339
23-Jun-22,37.02,37.86,36.61,37.00,66376846
22-Jun-22,36.84,37.21,36.25,36.80,75743096
21-Jun-22,36.81,37.75,36.44,37.19,90943905
20-Jun-22,37.49,37.70,36.03,36.50,115224852
17-Jun-22,39.91,40.08,37.36,37.36,188871589
15-Jun-22,41.91,42.07,40.45,40.45,88666665
14-Jun-22,42.23,42.60,40.84,41.39,80344442
13-Jun-22,43.34,44.06,41.89,42.15,121593515
10-Jun-22,43.99,44.73,43.60,44.09,76578401
09-Jun-22,44.56,45.20,44.25,44.51,67563812
08-Jun-22,44.49,45.50,44.40,44.73,82599471
07-Jun-22,45.81,46.25,44.65,44.99,104487168
06-Jun-22,46.29,46.96,45.88,46.08,65209003
03-Jun-22,45.65,46.68,45.35,46.11,98016091
02-Jun-22,45.81,46.22,45.33,45.85,79063316
01-Jun-22,44.86,46.20,43.82,45.58,179744575
31-May-22,44.33,45.50,44.06,44.50,204052585
30-May-22,43.00,44.34,42.76,43.96,105715456
27-May-22,42.58,43.13,42.42,42.86,86780371
26-May-22,43.05,43.72,42.62,42.81,77021768
25-May-22,43.63,43.84,42.83,43.28,72450647
24-May-22,43.69,44.17,43.04,43.99,96737545
23-May-22,43.61,44.22,43.35,43.92,52804753
20-May-22,43.20,43.49,42.56,43.11,67173438
19-May-22,42.64,43.05,41.91,42.60,164026492
18-May-22,44.09,44.09,42.00,42.59,126942696
17-May-22,42.83,44.35,42.64,44.15,125794992
16-May-22,41.86,43.01,41.46,42.40,98399481
13-May-22,40.59,42.48,40.35,41.86,91189585
12-May-22,40.78,41.62,39.82,40.28,112386313
11-May-22,39.31,41.20,38.73,40.82,142361838
10-May-22,40.80,40.80,39.21,39.21,100037161
09-May-22,39.39,40.86,38.72,40.49,134645396
06-May-22,40.06,40.49,39.15,39.50,70022810
05-May-22,41.15,41.78,39.62,40.11,107516097
04-May-22,41.41,41.76,40.51,41.62,62940141
03-May-22,41.50,42.06,40.92,41.44,90721695
02-May-22,40.17,41.78,39.58,41.42,136281403
29-Apr-22,41.31,41.43,40.02,40.22,93225503
28-Apr-22,41.10,41.10,40.35,40.75,93415193
27-Apr-22,41.29,41.59,40.58,41.00,69106823
26-Apr-22,41.20,41.39,40.50,40.52,75287441
25-Apr-22,39.96,41.62,39.72,41.28,142485816
22-Apr-22,41.29,41.30,40.00,40.30,151037322
20-Apr-22,42.29,42.29,41.15,41.39,89682544
19-Apr-22,43.89,44.22,43.12,43.80,98078646
18-Apr-22,43.44,44.27,42.91,43.85,67064461
14-Apr-22,44.10,44.69,43.17,43.63,94386166
13-Apr-22,44.38,44.68,43.52,44.04,105062774
12-Apr-22,45.29,45.43,44.11,44.18,141980937
11-Apr-22,44.35,46.45,44.35,44.97,234243706
08-Apr-22,44.93,45.21,43.62,44.14,156822637
07-Apr-22,44.50,46.20,44.50,45.49,284151481
06-Apr-22,43.00,43.36,42.25,42.53,106703922
05-Apr-22,44.44,44.56,42.95,43.07,115555165
04-Apr-22,44.58,45.08,44.25,44.54,95970437
01-Apr-22,44.58,44.82,44.00,44.40,94980409
31-Mar-22,45.96,45.96,44.24,44.30,133420663
30-Mar-22,46.21,46.21,45.15,45.58,78786039
29-Mar-22,46.12,46.80,45.83,45.96,91656822
28-Mar-22,45.75,46.31,45.15,45.48,92325780
25-Mar-22,46.87,46.95,44.87,45.52,145421410
24-Mar-22,46.87,47.48,46.32,46.60,60957810
23-Mar-22,47.38,47.83,46.39,46.74,85464199
22-Mar-22,45.55,47.33,45.29,46.97,186912974
21-Mar-22,47.33,47.52,44.90,45.20,151366192
18-Mar-22,46.13,47.27,45.80,46.98,192037425
17-Mar-22,45.91,47.71,45.49,46.23,165830771
16-Mar-22,45.45,45.99,44.52,45.74,125779674
15-Mar-22,44.63,45.62,44.18,45.06,120166406
14-Mar-22,45.74,46.67,44.65,45.00,90417645
11-Mar-22,47.22,47.22,45.40,45.56,118709774
10-Mar-22,45.45,47.30,45.03,46.70,153986707
09-Mar-22,44.58,46.40,44.09,45.97,168087514
08-Mar-22,45.49,45.49,44.07,44.20,113344310
07-Mar-22,47.04,48.00,45.00,45.25,124934282
04-Mar-22,48.50,48.92,46.83,47.40,133713481
03-Mar-22,47.30,49.39,46.01,48.44,147248983
02-Mar-22,49.40,49.69,47.13,47.13,127317802
25-Feb-22,46.90,47.73,46.20,47.73,102878157
24-Feb-22,45.69,46.95,45.22,46.80,146474658
23-Feb-22,47.22,47.53,46.09,46.88,149366922
22-Feb-22,48.13,48.13,46.75,47.19,94253430
21-Feb-22,49.94,49.94,47.46,48.00,151903851
18-Feb-22,51.18,51.19,50.00,50.03,91696431
17-Feb-22,51.22,51.50,50.32,50.77,105742087
16-Feb-22,52.15,52.15,51.10,51.53,118784703
15-Feb-22,53.00,53.32,51.54,51.61,136667294
14-Feb-22,53.17,53.61,52.48,52.60,112711391
11-Feb-22,54.87,55.09,52.73,53.20,175329059
10-Feb-22,54.21,54.88,53.78,54.62,116409121
09-Feb-22,54.45,55.32,53.32,53.89,135489361
08-Feb-22,54.53,54.63,53.43,54.04,127822818
07-Feb-22,53.73,55.11,53.58,54.72,199777651
04-Feb-22,51.08,54.09,50.76,54.09,174293219
03-Feb-22,51.19,52.33,50.90,51.38,164559585
02-Feb-22,51.49,51.71,50.53,51.04,138757617
01-Feb-22,49.26,51.59,49.26,51.36,209305954
31-Jan-22,49.53,50.22,48.52,49.17,203937304
28-Jan-22,50.36,51.55,49.39,50.00,725286066
27-Jan-22,48.00,48.92,45.71,46.51,408223213
26-Jan-22,50.50,51.55,47.65,47.80,258114303
25-Jan-22,49.60,50.54,48.35,49.88,200544973
24-Jan-22,47.82,50.00,46.82,49.95,184388365
21-Jan-22,48.98,49.80,48.13,48.20,153988920
20-Jan-22,49.20,50.09,49.07,49.19,123426683
19-Jan-22,49.65,51.06,49.20,49.20,193063598
18-Jan-22,48.39,49.50,47.86,49.13,168060838
17-Jan-22,51.77,52.10,48.47,48.65,269789677
14-Jan-22,52.30,52.86,50.41,52.16,146937372
13-Jan-22,52.90,54.54,51.95,52.05,145987550
12-Jan-22,52.98,53.78,52.42,53.15,119389501
11-Jan-22,53.53,54.15,52.42,52.94,119978139
10-Jan-22,52.47,54.42,52.47,53.58,150333342
07-Jan-22,53.12,53.80,52.24,52.74,101057805
06-Jan-22,53.68,54.20,51.86,52.89,159900359
05-Jan-22,55.34,56.55,53.52,53.77,163657520
04-Jan-22,57.24,57.24,55.46,56.48,131627343
03-Jan-22,57.92,59.15,56.19,56.84,197752483
30-Dec-21,57.58,58.95,57.20,57.63,201490876
29-Dec-21,57.39,58.03,56.99,57.29,72081130
28-Dec-21,57.49,57.93,56.81,57.29,61880949
27-Dec-21,57.69,57.69,56.66,57.37,100029014
23-Dec-21,56.60,58.25,56.39,57.24,175425519
22-Dec-21,56.27,58.00,55.84,56.60,182721004
21-Dec-21,56.00,56.61,55.42,56.05,88651507
20-Dec-21,54.90,55.77,54.07,55.45,164142346
17-Dec-21,54.96,57.06,54.51,55.19,218955687
16-Dec-21,57.00,57.72,54.50,55.45,271837388

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRKM5