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 |
| 18/04/2019 | -1,13% | -0,55 | 48,32 | 49,24 | 48,11 | 49,24 | 54M | 6.291 |
| 17/04/2019 | 0,43% | 0,21 | 48,87 | 48,30 | 47,50 | 49,50 | 130M | 11.699 |
| 16/04/2019 | -0,16% | -0,08 | 48,66 | 48,20 | 47,35 | 48,79 | 85M | 9.447 |
| 15/04/2019 | -0,69% | -0,34 | 48,74 | 49,07 | 48,20 | 49,55 | 56M | 7.276 |
| 12/04/2019 | -0,37% | -0,18 | 49,08 | 49,00 | 48,27 | 49,56 | 70M | 7.418 |
| 11/04/2019 | 3,44% | 1,64 | 49,26 | 47,83 | 47,80 | 49,87 | 178M | 15.007 |
| 10/04/2019 | -0,19% | -0,09 | 47,62 | 47,97 | 47,62 | 48,37 | 250M | 8.495 |
| 09/04/2019 | -1,71% | -0,83 | 47,71 | 48,26 | 47,28 | 48,47 | 75M | 10.526 |
| 08/04/2019 | -0,39% | -0,19 | 48,54 | 49,01 | 48,07 | 49,44 | 69M | 8.936 |
| 05/04/2019 | -0,25% | -0,12 | 48,73 | 49,31 | 48,12 | 50,18 | 104M | 12.609 |
| 04/04/2019 | 0,31% | 0,15 | 48,85 | 48,70 | 48,11 | 49,24 | 89M | 10.218 |
| 03/04/2019 | -2,01% | -1,00 | 48,70 | 49,38 | 48,25 | 49,60 | 101M | 9.282 |
| 02/04/2019 | -3,92% | -2,03 | 49,70 | 52,17 | 49,62 | 52,17 | 87M | 8.211 |
| 01/04/2019 | 1,63% | 0,83 | 51,73 | 50,90 | 50,90 | 52,40 | 53M | 6.488 |
| 29/03/2019 | -0,97% | -0,50 | 50,90 | 51,54 | 50,31 | 51,97 | 67M | 7.427 |
| 28/03/2019 | 2,94% | 1,47 | 51,40 | 49,93 | 49,39 | 52,17 | 79M | 10.748 |
| 27/03/2019 | -3,20% | -1,65 | 49,93 | 51,00 | 49,93 | 51,36 | 91M | 11.484 |
| 26/03/2019 | 0,74% | 0,38 | 51,58 | 51,60 | 51,00 | 51,71 | 51M | 6.052 |
| 25/03/2019 | -1,33% | -0,69 | 51,20 | 52,00 | 51,06 | 52,05 | 45M | 5.445 |
| 22/03/2019 | -0,57% | -0,30 | 51,89 | 51,79 | 51,03 | 52,63 | 98M | 12.982 |
| 21/03/2019 | -1,66% | -0,88 | 52,19 | 53,02 | 51,30 | 53,42 | 107M | 13.601 |
| 20/03/2019 | -1,27% | -0,68 | 53,07 | 53,75 | 53,07 | 54,40 | 81M | 8.927 |
| 19/03/2019 | -1,66% | -0,91 | 53,75 | 54,75 | 53,75 | 55,06 | 58M | 5.695 |
| 18/03/2019 | 0,09% | 0,05 | 54,66 | 54,80 | 54,43 | 55,26 | 42M | 4.504 |
| 15/03/2019 | -1,34% | -0,74 | 54,61 | 55,15 | 54,61 | 55,78 | 90M | 7.139 |
| 14/03/2019 | 1,24% | 0,68 | 55,35 | 53,00 | 52,65 | 56,06 | 167M | 15.669 |
| 13/03/2019 | 0,40% | 0,22 | 54,67 | 54,30 | 54,17 | 55,17 | 84M | 8.867 |
| 12/03/2019 | -1,52% | -0,84 | 54,45 | 55,32 | 54,16 | 55,37 | 54M | 4.769 |
| 11/03/2019 | 0,56% | 0,31 | 55,29 | 55,40 | 54,76 | 55,76 | 85M | 8.430 |
| 08/03/2019 | 0,88% | 0,48 | 54,98 | 54,38 | 53,82 | 55,38 | 108M | 8.635 |
| 07/03/2019 | -0,27% | -0,15 | 54,50 | 54,67 | 53,68 | 55,12 | 59M | 5.488 |
| 06/03/2019 | -0,73% | -0,40 | 54,65 | 55,10 | 54,50 | 55,26 | 34M | 4.443 |
| 01/03/2019 | 1,19% | 0,65 | 55,05 | 54,40 | 54,19 | 55,20 | 72M | 6.946 |
| 28/02/2019 | -1,48% | -0,82 | 54,40 | 54,92 | 53,58 | 55,32 | 78M | 6.085 |
| 27/02/2019 | -1,45% | -0,81 | 55,22 | 55,86 | 54,06 | 55,86 | 62M | 7.399 |
| 26/02/2019 | 0,16% | 0,09 | 56,03 | 55,67 | 55,67 | 57,20 | 71M | 8.804 |
| 25/02/2019 | -0,02% | -0,01 | 55,94 | 55,95 | 55,30 | 56,44 | 42M | 5.342 |
| 22/02/2019 | 1,73% | 0,95 | 55,95 | 55,01 | 55,01 | 55,95 | 46M | 5.055 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Apr-19,49.24,49.24,48.11,48.32,54051788
17-Apr-19,48.30,49.50,47.50,48.87,130035937
16-Apr-19,48.20,48.79,47.35,48.66,84865501
15-Apr-19,49.07,49.55,48.20,48.74,56062874
12-Apr-19,49.00,49.56,48.27,49.08,69761411
11-Apr-19,47.83,49.87,47.80,49.26,178012027
10-Apr-19,47.97,48.37,47.62,47.62,249548005
09-Apr-19,48.26,48.47,47.28,47.71,75136347
08-Apr-19,49.01,49.44,48.07,48.54,68744318
05-Apr-19,49.31,50.18,48.12,48.73,103643446
04-Apr-19,48.70,49.24,48.11,48.85,88996336
03-Apr-19,49.38,49.60,48.25,48.70,101390950
02-Apr-19,52.17,52.17,49.62,49.70,87024990
01-Apr-19,50.90,52.40,50.90,51.73,52861749
29-Mar-19,51.54,51.97,50.31,50.90,67372917
28-Mar-19,49.93,52.17,49.39,51.40,78812924
27-Mar-19,51.00,51.36,49.93,49.93,91173919
26-Mar-19,51.60,51.71,51.00,51.58,50908428
25-Mar-19,52.00,52.05,51.06,51.20,45158884
22-Mar-19,51.79,52.63,51.03,51.89,97760528
21-Mar-19,53.02,53.42,51.30,52.19,106938971
20-Mar-19,53.75,54.40,53.07,53.07,80713474
19-Mar-19,54.75,55.06,53.75,53.75,58206777
18-Mar-19,54.80,55.26,54.43,54.66,41824170
15-Mar-19,55.15,55.78,54.61,54.61,89613427
14-Mar-19,53.00,56.06,52.65,55.35,166592020
13-Mar-19,54.30,55.17,54.17,54.67,83557233
12-Mar-19,55.32,55.37,54.16,54.45,53570647
11-Mar-19,55.40,55.76,54.76,55.29,84530954
08-Mar-19,54.38,55.38,53.82,54.98,107856971
07-Mar-19,54.67,55.12,53.68,54.50,58631237
06-Mar-19,55.10,55.26,54.50,54.65,33923357
01-Mar-19,54.40,55.20,54.19,55.05,71913131
28-Feb-19,54.92,55.32,53.58,54.40,77743934
27-Feb-19,55.86,55.86,54.06,55.22,62316084
26-Feb-19,55.67,57.20,55.67,56.03,70647183
25-Feb-19,55.95,56.44,55.30,55.94,41824835
22-Feb-19,55.01,55.95,55.01,55.95,46474215
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-18,50.00,53.41,48.85,53.41,102954051
14-Nov-18,50.00,50.01,48.22,49.70,102954051
13-Nov-18,53.10,53.39,49.39,49.95,102954051
12-Nov-18,53.09,53.75,51.35,51.46,102954051
09-Nov-18,53.10,53.72,52.26,52.79,102954051
08-Nov-18,53.50,54.05,53.02,53.18,102954051
07-Nov-18,53.30,53.69,52.88,53.64,102954051
06-Nov-18,52.24,53.55,51.88,53.02,102954051
05-Nov-18,52.01,54.41,51.74,52.91,102954051
01-Nov-18,52.67,52.79,51.69,52.20,102954051
31-Oct-18,49.50,52.34,48.85,52.15,102954051
30-Oct-18,49.70,51.05,48.43,48.82,102954051
29-Oct-18,51.28,51.50,49.12,49.55,102954051
26-Oct-18,50.20,50.87,49.43,49.90,102954051
25-Oct-18,51.51,51.68,50.15,50.66,102954051
24-Oct-18,52.47,53.01,50.75,51.12,102954051
23-Oct-18,53.08,54.09,52.39,52.90,102954051
22-Oct-18,54.38,54.83,53.21,53.40,102954051
19-Oct-18,54.00,54.62,53.62,54.35,102954051
18-Oct-18,51.50,54.07,51.50,53.50,102954051
17-Oct-18,52.30,53.30,51.47,51.65,102954051
16-Oct-18,52.00,52.49,51.15,51.77,102954051
15-Oct-18,53.00,53.05,51.46,51.60,102954051
11-Oct-18,53.77,54.00,51.95,52.32,102954051
10-Oct-18,54.31,54.75,53.36,53.55,102954051
09-Oct-18,55.50,55.64,54.24,54.36,102954051
08-Oct-18,57.38,57.38,55.01,55.37,102954051
05-Oct-18,56.00,56.46,54.40,55.00,102954051
04-Oct-18,56.36,57.00,55.19,55.50,102954051
03-Oct-18,57.72,57.88,55.73,56.36,102954051
02-Oct-18,57.31,57.96,56.18,56.80,102954051
01-Oct-18,58.13,58.43,56.60,56.80,102954051
28-Sep-18,59.47,59.95,57.79,58.44,102954051
*exoneração de responsabilidade