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
25/01/2022	-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	-0,59%	-0,33	55,45	57,00	54,50	57,72	272M	23.790
15/12/2021	6,19%	3,25	55,78	52,95	52,65	55,99	242M	23.545
14/12/2021	-2,29%	-1,23	52,53	54,09	51,83	54,39	193M	17.869
13/12/2021	-0,81%	-0,44	53,76	54,89	53,23	56,32	172M	15.995
10/12/2021	0,37%	0,20	54,20	54,25	53,75	55,14	152M	14.845
09/12/2021	-17,61%	-11,54	54,00	56,60	53,45	56,60	383M	28.408
08/12/2021	-1,56%	-1,04	65,54	67,10	64,83	67,65	394M	28.292
07/12/2021	0,27%	0,18	66,58	69,00	66,01	69,66	478M	35.660
06/12/2021	9,75%	5,90	66,40	61,75	61,63	66,92	470M	28.425
03/12/2021	4,67%	2,70	60,50	58,16	58,03	62,13	410M	30.078
02/12/2021	9,51%	5,02	57,80	54,50	52,60	57,94	521M	39.951
01/12/2021	5,45%	2,73	52,78	51,30	51,10	54,58	332M	30.395
30/11/2021	-4,12%	-2,15	50,05	51,88	48,81	52,79	294M	25.020
29/11/2021	3,65%	1,84	52,20	51,17	50,94	53,42	155M	15.745
26/11/2021	-2,76%	-1,43	50,36	50,49	49,56	50,90	72M	9.123
25/11/2021	1,43%	0,73	51,79	51,38	50,66	52,28	95M	10.211
24/11/2021	1,88%	0,94	51,06	49,81	49,26	51,55	109M	12.262
23/11/2021	6,68%	3,14	50,12	47,44	47,40	50,59	155M	17.406
22/11/2021	-0,38%	-0,18	46,98	47,15	46,88	48,71	67M	8.280
19/11/2021	1,22%	0,57	47,16	46,59	46,09	47,74	59M	7.945
18/11/2021	0,82%	0,38	46,59	46,46	45,96	48,08	133M	16.088
17/11/2021	-4,13%	-1,99	46,21	48,75	45,85	49,27	142M	16.294
16/11/2021	-0,62%	-0,30	48,20	48,97	48,15	50,00	160M	18.720
12/11/2021	0,73%	0,35	48,50	48,15	47,34	49,17	142M	15.746
11/11/2021	-2,94%	-1,46	48,15	50,52	47,90	52,10	297M	25.858
10/11/2021	-11,88%	-6,69	49,61	55,00	49,25	55,00	528M	39.435
09/11/2021	0,91%	0,51	56,30	55,73	55,50	57,48	105M	10.688
08/11/2021	2,01%	1,10	55,79	54,60	54,28	57,50	134M	13.962
05/11/2021	2,74%	1,46	54,69	53,84	53,41	55,36	108M	11.813
04/11/2021	-1,64%	-0,89	53,23	54,11	52,54	56,01	97M	10.671
03/11/2021	0,88%	0,47	54,12	53,60	52,22	54,88	152M	15.800
01/11/2021	-1,49%	-0,81	53,65	55,14	53,17	55,14	143M	12.442
29/10/2021	-3,49%	-1,97	54,46	56,67	54,14	56,67	94M	9.740
28/10/2021	-0,93%	-0,53	56,43	56,73	55,37	57,48	145M	10.918
27/10/2021	-0,12%	-0,07	56,96	57,18	55,70	57,78	138M	12.062
26/10/2021	1,78%	1,00	57,03	55,96	54,38	58,37	205M	16.078
25/10/2021	2,11%	1,16	56,03	55,41	55,06	56,98	97M	9.608
22/10/2021	-3,67%	-2,09	54,87	56,55	53,11	56,55	219M	22.709
21/10/2021	-3,60%	-2,13	56,96	58,39	55,32	58,89	162M	16.166
20/10/2021	2,78%	1,60	59,09	57,75	56,80	59,72	179M	14.437
19/10/2021	-2,82%	-1,67	57,49	58,17	57,13	59,08	120M	11.604
18/10/2021	0,39%	0,23	59,16	57,74	57,74	59,75	111M	9.452
15/10/2021	2,04%	1,18	58,93	57,64	57,62	59,55	122M	10.108
14/10/2021	-1,64%	-0,96	57,75	59,00	57,05	59,34	109M	9.477
13/10/2021	3,89%	2,20	58,71	56,77	56,01	59,48	161M	15.259
11/10/2021	-2,38%	-1,38	56,51	58,18	56,00	58,18	126M	10.320
08/10/2021	2,21%	1,25	57,89	57,18	56,91	58,89	136M	11.665
07/10/2021	-0,63%	-0,36	56,64	57,60	56,60	59,11	159M	14.860
06/10/2021	-4,49%	-2,68	57,00	58,94	56,50	59,09	230M	17.457
05/10/2021	1,31%	0,77	59,68	59,03	58,95	61,87	165M	14.320
04/10/2021	-0,62%	-0,37	58,91	59,51	57,80	59,74	138M	12.060
01/10/2021	-0,10%	-0,06	59,28	59,71	58,40	60,25	156M	12.706
30/09/2021	-2,37%	-1,44	59,34	61,56	59,01	62,11	293M	23.353
29/09/2021	9,06%	5,05	60,78	56,46	56,37	61,73	371M	25.888
28/09/2021	-3,03%	-1,74	55,73	57,47	55,54	58,99	203M	17.261
27/09/2021	-0,85%	-0,49	57,47	57,75	57,00	59,00	182M	15.849
24/09/2021	2,40%	1,36	57,96	56,14	55,43	58,43	169M	13.660
23/09/2021	-1,14%	-0,65	56,60	57,56	56,00	57,97	204M	17.854
22/09/2021	-2,07%	-1,21	57,25	59,12	57,16	60,60	233M	20.050
21/09/2021	0,12%	0,07	58,46	59,40	58,10	60,60	165M	13.979
20/09/2021	-11,54%	-7,62	58,39	62,79	57,90	63,19	488M	34.131
17/09/2021	-5,01%	-3,48	66,01	69,34	65,70	69,69	333M	21.032
16/09/2021	-0,97%	-0,68	69,49	69,54	68,60	70,40	203M	12.019
15/09/2021	1,08%	0,75	70,17	69,79	69,05	70,55	240M	15.129
14/09/2021	3,00%	2,02	69,42	68,49	68,49	70,34	307M	17.396
13/09/2021	0,30%	0,20	67,40	68,09	66,91	68,40	119M	8.255
10/09/2021	0,18%	0,12	67,20	68,09	67,03	68,55	191M	13.138
09/09/2021	2,76%	1,80	67,08	65,80	65,20	67,85	247M	18.330
08/09/2021	-2,67%	-1,79	65,28	66,50	64,65	67,88	285M	20.266
06/09/2021	0,43%	0,29	67,07	66,87	66,02	67,85	108M	8.290
03/09/2021	-0,43%	-0,29	66,78	67,98	66,20	69,16	325M	20.260
02/09/2021	-0,75%	-0,51	67,07	67,01	65,91	68,02	284M	19.072
01/09/2021	2,41%	1,59	67,58	66,48	65,15	68,39	477M	34.340
31/08/2021	5,60%	3,50	65,99	62,50	62,49	65,99	540M	34.109
30/08/2021	-0,18%	-0,11	62,49	62,69	60,93	63,12	165M	12.799
27/08/2021	1,52%	0,94	62,60	61,59	61,59	62,85	168M	12.299
26/08/2021	-1,91%	-1,20	61,66	63,06	61,41	63,28	156M	13.788
25/08/2021	3,92%	2,37	62,86	60,07	59,76	63,31	278M	17.484
24/08/2021	0,68%	0,41	60,49	60,36	60,18	61,40	115M	10.555
23/08/2021	2,56%	1,50	60,08	58,59	58,39	60,25	185M	15.554
20/08/2021	1,95%	1,12	58,58	56,15	56,15	59,14	139M	12.845
19/08/2021	5,03%	2,75	57,46	54,01	53,61	57,49	235M	19.964
18/08/2021	4,21%	2,21	54,71	52,89	52,89	56,20	269M	24.031
17/08/2021	-3,78%	-2,06	52,50	54,35	52,22	55,23	163M	16.835
16/08/2021	-3,42%	-1,93	54,56	56,29	54,04	56,48	152M	16.914
13/08/2021	0,62%	0,35	56,49	55,92	55,59	56,64	109M	12.266
12/08/2021	-1,04%	-0,59	56,14	56,78	55,90	57,08	91M	9.290
11/08/2021	-0,46%	-0,26	56,73	56,92	56,02	57,32	83M	8.003
10/08/2021	-0,19%	-0,11	56,99	57,15	56,20	58,28	132M	10.834
09/08/2021	1,12%	0,63	57,10	56,49	55,44	57,80	94M	8.694
06/08/2021	1,91%	1,06	56,47	55,40	55,29	56,79	105M	8.917
05/08/2021	-4,17%	-2,41	55,41	58,43	54,67	59,96	238M	17.369
04/08/2021	-0,34%	-0,20	57,82	57,45	56,60	58,35	98M	9.164
03/08/2021	-0,36%	-0,21	58,02	57,98	55,90	58,39	134M	11.309
02/08/2021	0,83%	0,48	58,23	57,21	56,79	58,95	160M	12.434
30/07/2021	-2,71%	-1,61	57,75	58,66	57,37	59,15	107M	9.318
29/07/2021	0,44%	0,26	59,36	59,09	58,81	60,20	106M	7.213
28/07/2021	1,90%	1,10	59,10	58,51	58,31	59,46	130M	9.990
27/07/2021	-3,73%	-2,25	58,00	59,80	57,08	60,00	138M	11.046
26/07/2021	2,24%	1,32	60,25	59,24	58,27	60,64	119M	9.092
23/07/2021	-5,56%	-3,47	58,93	62,41	58,76	62,74	204M	15.780
22/07/2021	-0,75%	-0,47	62,40	62,65	62,17	63,78	132M	9.004
21/07/2021	4,59%	2,76	62,87	60,00	59,78	63,00	175M	12.751
20/07/2021	1,23%	0,73	60,11	59,51	58,50	60,69	169M	11.522
19/07/2021	-1,74%	-1,05	59,38	59,60	58,22	59,60	136M	12.918
16/07/2021	-2,67%	-1,66	60,43	61,94	59,94	63,00	141M	11.428
15/07/2021	-0,75%	-0,47	62,09	62,13	61,74	63,79	184M	14.338
14/07/2021	-	-	62,56	60,54	59,83	62,82	209M	16.377

Date,Open,High,Low,Close,Volume
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
15-Dec-21,52.95,55.99,52.65,55.78,241695764
14-Dec-21,54.09,54.39,51.83,52.53,192808800
13-Dec-21,54.89,56.32,53.23,53.76,172197537
10-Dec-21,54.25,55.14,53.75,54.20,151997496
09-Dec-21,56.60,56.60,53.45,54.00,382596282
08-Dec-21,67.10,67.65,64.83,65.54,394068256
07-Dec-21,69.00,69.66,66.01,66.58,477721437
06-Dec-21,61.75,66.92,61.63,66.40,469630104
03-Dec-21,58.16,62.13,58.03,60.50,409706843
02-Dec-21,54.50,57.94,52.60,57.80,520524930
01-Dec-21,51.30,54.58,51.10,52.78,331982305
30-Nov-21,51.88,52.79,48.81,50.05,294076742
29-Nov-21,51.17,53.42,50.94,52.20,155171419
26-Nov-21,50.49,50.90,49.56,50.36,71619790
25-Nov-21,51.38,52.28,50.66,51.79,94955482
24-Nov-21,49.81,51.55,49.26,51.06,109486497
23-Nov-21,47.44,50.59,47.40,50.12,155335257
22-Nov-21,47.15,48.71,46.88,46.98,67017040
19-Nov-21,46.59,47.74,46.09,47.16,59168181
18-Nov-21,46.46,48.08,45.96,46.59,132544500
17-Nov-21,48.75,49.27,45.85,46.21,141596006
16-Nov-21,48.97,50.00,48.15,48.20,160455816
12-Nov-21,48.15,49.17,47.34,48.50,142470213
11-Nov-21,50.52,52.10,47.90,48.15,297282392
10-Nov-21,55.00,55.00,49.25,49.61,527629444
09-Nov-21,55.73,57.48,55.50,56.30,105464053
08-Nov-21,54.60,57.50,54.28,55.79,133682506
05-Nov-21,53.84,55.36,53.41,54.69,108199953
04-Nov-21,54.11,56.01,52.54,53.23,96780863
03-Nov-21,53.60,54.88,52.22,54.12,152265238
01-Nov-21,55.14,55.14,53.17,53.65,142793820
29-Oct-21,56.67,56.67,54.14,54.46,94234097
28-Oct-21,56.73,57.48,55.37,56.43,145003799
27-Oct-21,57.18,57.78,55.70,56.96,137567679
26-Oct-21,55.96,58.37,54.38,57.03,204882126
25-Oct-21,55.41,56.98,55.06,56.03,97270513
22-Oct-21,56.55,56.55,53.11,54.87,218688495
21-Oct-21,58.39,58.89,55.32,56.96,162296127
20-Oct-21,57.75,59.72,56.80,59.09,178797849
19-Oct-21,58.17,59.08,57.13,57.49,119901156
18-Oct-21,57.74,59.75,57.74,59.16,110906069
15-Oct-21,57.64,59.55,57.62,58.93,121913619
14-Oct-21,59.00,59.34,57.05,57.75,109189251
13-Oct-21,56.77,59.48,56.01,58.71,160657861
11-Oct-21,58.18,58.18,56.00,56.51,125516654
08-Oct-21,57.18,58.89,56.91,57.89,136133424
07-Oct-21,57.60,59.11,56.60,56.64,158614979
06-Oct-21,58.94,59.09,56.50,57.00,229607757
05-Oct-21,59.03,61.87,58.95,59.68,165325200
04-Oct-21,59.51,59.74,57.80,58.91,138441717
01-Oct-21,59.71,60.25,58.40,59.28,155665262
30-Sep-21,61.56,62.11,59.01,59.34,293021926
29-Sep-21,56.46,61.73,56.37,60.78,371230415
28-Sep-21,57.47,58.99,55.54,55.73,202980307
27-Sep-21,57.75,59.00,57.00,57.47,181680110
24-Sep-21,56.14,58.43,55.43,57.96,168658391
23-Sep-21,57.56,57.97,56.00,56.60,203954237
22-Sep-21,59.12,60.60,57.16,57.25,233444662
21-Sep-21,59.40,60.60,58.10,58.46,164929476
20-Sep-21,62.79,63.19,57.90,58.39,488491939
17-Sep-21,69.34,69.69,65.70,66.01,332835156
16-Sep-21,69.54,70.40,68.60,69.49,202848251
15-Sep-21,69.79,70.55,69.05,70.17,239563740
14-Sep-21,68.49,70.34,68.49,69.42,307070779
13-Sep-21,68.09,68.40,66.91,67.40,118685014
10-Sep-21,68.09,68.55,67.03,67.20,190734038
09-Sep-21,65.80,67.85,65.20,67.08,246953985
08-Sep-21,66.50,67.88,64.65,65.28,285043566
06-Sep-21,66.87,67.85,66.02,67.07,107799825
03-Sep-21,67.98,69.16,66.20,66.78,324933171
02-Sep-21,67.01,68.02,65.91,67.07,283895966
01-Sep-21,66.48,68.39,65.15,67.58,476990694
31-Aug-21,62.50,65.99,62.49,65.99,539805341
30-Aug-21,62.69,63.12,60.93,62.49,164881577
27-Aug-21,61.59,62.85,61.59,62.60,167686712
26-Aug-21,63.06,63.28,61.41,61.66,155900093
25-Aug-21,60.07,63.31,59.76,62.86,278335964
24-Aug-21,60.36,61.40,60.18,60.49,115173664
23-Aug-21,58.59,60.25,58.39,60.08,185102261
20-Aug-21,56.15,59.14,56.15,58.58,138518739
19-Aug-21,54.01,57.49,53.61,57.46,234844350
18-Aug-21,52.89,56.20,52.89,54.71,268985492
17-Aug-21,54.35,55.23,52.22,52.50,163163492
16-Aug-21,56.29,56.48,54.04,54.56,152054207
13-Aug-21,55.92,56.64,55.59,56.49,108717844
12-Aug-21,56.78,57.08,55.90,56.14,91257160
11-Aug-21,56.92,57.32,56.02,56.73,83400163
10-Aug-21,57.15,58.28,56.20,56.99,132407487
09-Aug-21,56.49,57.80,55.44,57.10,94394876
06-Aug-21,55.40,56.79,55.29,56.47,104998633
05-Aug-21,58.43,59.96,54.67,55.41,238028726
04-Aug-21,57.45,58.35,56.60,57.82,97684654
03-Aug-21,57.98,58.39,55.90,58.02,133712827
02-Aug-21,57.21,58.95,56.79,58.23,160430954
30-Jul-21,58.66,59.15,57.37,57.75,107439651
29-Jul-21,59.09,60.20,58.81,59.36,106238015
28-Jul-21,58.51,59.46,58.31,59.10,129520778
27-Jul-21,59.80,60.00,57.08,58.00,138028240
26-Jul-21,59.24,60.64,58.27,60.25,118774057
23-Jul-21,62.41,62.74,58.76,58.93,204148531
22-Jul-21,62.65,63.78,62.17,62.40,132346648
21-Jul-21,60.00,63.00,59.78,62.87,174886723
20-Jul-21,59.51,60.69,58.50,60.11,168675678
19-Jul-21,59.60,59.60,58.22,59.38,135749590
16-Jul-21,61.94,63.00,59.94,60.43,141182783
15-Jul-21,62.13,63.79,61.74,62.09,183762632
14-Jul-21,60.54,62.82,59.83,62.56,208739408

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BRKM5

cotações, gráficos e mais...