Cotação atual, histórico e gráfico do papel: BRKM5
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/06/2019 | -1,99% | -0,70 | 34,55 | 35,40 | 34,25 | 35,42 | 108M | 12.634 |
| 13/06/2019 | 2,95% | 1,01 | 35,25 | 35,24 | 34,83 | 35,62 | 219M | 17.625 |
| 12/06/2019 | 0,41% | 0,14 | 34,24 | 34,50 | 34,16 | 35,08 | 122M | 11.814 |
| 11/06/2019 | 3,74% | 1,23 | 34,10 | 32,99 | 32,68 | 34,60 | 133M | 15.298 |
| 10/06/2019 | 0,34% | 0,11 | 32,87 | 32,69 | 32,20 | 33,44 | 105M | 13.473 |
| 07/06/2019 | -1,62% | -0,54 | 32,76 | 33,58 | 32,70 | 33,68 | 112M | 13.370 |
| 06/06/2019 | -2,35% | -0,80 | 33,30 | 34,70 | 33,15 | 34,80 | 227M | 21.988 |
| 05/06/2019 | -0,15% | -0,05 | 34,10 | 35,00 | 34,06 | 36,10 | 419M | 38.009 |
| 04/06/2019 | -17,11% | -7,05 | 34,15 | 33,01 | 32,88 | 34,98 | 690M | 47.118 |
| 03/06/2019 | -3,69% | -1,58 | 41,20 | 43,00 | 40,59 | 43,50 | 100M | 13.860 |
| 31/05/2019 | 4,06% | 1,67 | 42,78 | 41,00 | 40,13 | 42,78 | 154M | 13.618 |
| 30/05/2019 | -2,84% | -1,20 | 41,11 | 41,54 | 41,00 | 42,19 | 71M | 8.810 |
| 29/05/2019 | 0,31% | 0,13 | 42,31 | 41,56 | 41,56 | 43,31 | 82M | 8.570 |
| 28/05/2019 | 2,13% | 0,88 | 42,18 | 41,70 | 41,34 | 43,32 | 134M | 12.149 |
| 27/05/2019 | 0,36% | 0,15 | 41,30 | 41,46 | 40,95 | 41,68 | 36M | 4.125 |
| 24/05/2019 | -3,90% | -1,67 | 41,15 | 41,90 | 40,65 | 42,35 | 105M | 11.830 |
| 23/05/2019 | 0,75% | 0,32 | 42,82 | 42,49 | 41,80 | 42,82 | 52M | 5.757 |
| 22/05/2019 | -1,51% | -0,65 | 42,50 | 43,10 | 41,43 | 44,10 | 108M | 12.084 |
| 21/05/2019 | 6,81% | 2,75 | 43,15 | 40,50 | 39,65 | 43,38 | 261M | 22.581 |
| 20/05/2019 | 10,11% | 3,71 | 40,40 | 36,88 | 36,70 | 40,56 | 135M | 15.288 |
| 17/05/2019 | -2,65% | -1,00 | 36,69 | 38,00 | 36,69 | 38,05 | 127M | 11.926 |
| 16/05/2019 | -2,23% | -0,86 | 37,69 | 38,10 | 37,50 | 38,39 | 104M | 13.629 |
| 15/05/2019 | -0,10% | -0,04 | 38,55 | 38,19 | 37,02 | 39,30 | 157M | 17.447 |
| 14/05/2019 | 3,60% | 1,34 | 38,59 | 37,40 | 36,00 | 38,79 | 172M | 18.702 |
| 13/05/2019 | -6,99% | -2,80 | 37,25 | 39,50 | 37,25 | 39,69 | 132M | 15.883 |
| 10/05/2019 | -1,18% | -0,48 | 40,05 | 40,80 | 39,84 | 41,25 | 113M | 14.865 |
| 09/05/2019 | -7,36% | -3,22 | 40,53 | 42,80 | 40,35 | 43,15 | 189M | 21.721 |
| 08/05/2019 | -0,73% | -0,32 | 43,75 | 44,35 | 43,45 | 44,73 | 108M | 12.728 |
| 07/05/2019 | -2,44% | -1,10 | 44,07 | 45,22 | 43,71 | 45,24 | 102M | 14.256 |
| 06/05/2019 | -2,00% | -0,92 | 45,17 | 45,41 | 44,99 | 45,60 | 118M | 12.240 |
| 03/05/2019 | 0,02% | 0,01 | 46,09 | 46,32 | 46,01 | 46,49 | 63M | 6.094 |
| 02/05/2019 | -3,56% | -1,70 | 46,08 | 47,70 | 46,00 | 47,77 | 74M | 8.300 |
| 30/04/2019 | -0,40% | -0,19 | 47,78 | 48,20 | 46,93 | 48,75 | 121M | 13.832 |
| 29/04/2019 | 3,27% | 1,52 | 47,97 | 46,83 | 46,41 | 48,04 | 106M | 8.520 |
| 26/04/2019 | -1,80% | -0,85 | 46,45 | 47,62 | 45,91 | 47,62 | 118M | 14.383 |
| 25/04/2019 | -1,29% | -0,62 | 47,30 | 47,97 | 46,72 | 48,21 | 45M | 5.706 |
| 24/04/2019 | -1,40% | -0,68 | 47,92 | 48,50 | 47,26 | 48,50 | 58M | 6.809 |
| 23/04/2019 | -0,25% | -0,12 | 48,60 | 48,75 | 48,31 | 49,07 | 42M | 5.665 |
| 22/04/2019 | 0,83% | 0,40 | 48,72 | 48,31 | 48,03 | 49,58 | 49M | 6.967 |
| 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 |
Date,Open,High,Low,Close,Volume
14-Jun-19,35.40,35.42,34.25,34.55,108373603
13-Jun-19,35.24,35.62,34.83,35.25,218746012
12-Jun-19,34.50,35.08,34.16,34.24,121750342
11-Jun-19,32.99,34.60,32.68,34.10,133365171
10-Jun-19,32.69,33.44,32.20,32.87,105340438
07-Jun-19,33.58,33.68,32.70,32.76,111717480
06-Jun-19,34.70,34.80,33.15,33.30,227341427
05-Jun-19,35.00,36.10,34.06,34.10,418562457
04-Jun-19,33.01,34.98,32.88,34.15,690040044
03-Jun-19,43.00,43.50,40.59,41.20,100038420
31-May-19,41.00,42.78,40.13,42.78,153739342
30-May-19,41.54,42.19,41.00,41.11,70938950
29-May-19,41.56,43.31,41.56,42.31,82082269
28-May-19,41.70,43.32,41.34,42.18,134375210
27-May-19,41.46,41.68,40.95,41.30,36117698
24-May-19,41.90,42.35,40.65,41.15,105338776
23-May-19,42.49,42.82,41.80,42.82,52253319
22-May-19,43.10,44.10,41.43,42.50,108379777
21-May-19,40.50,43.38,39.65,43.15,261364178
20-May-19,36.88,40.56,36.70,40.40,134755527
17-May-19,38.00,38.05,36.69,36.69,127078792
16-May-19,38.10,38.39,37.50,37.69,104273397
15-May-19,38.19,39.30,37.02,38.55,157295403
14-May-19,37.40,38.79,36.00,38.59,171754535
13-May-19,39.50,39.69,37.25,37.25,132191977
10-May-19,40.80,41.25,39.84,40.05,112644283
09-May-19,42.80,43.15,40.35,40.53,188892170
08-May-19,44.35,44.73,43.45,43.75,107511846
07-May-19,45.22,45.24,43.71,44.07,101961970
06-May-19,45.41,45.60,44.99,45.17,118149430
03-May-19,46.32,46.49,46.01,46.09,62680829
02-May-19,47.70,47.77,46.00,46.08,73542755
30-Apr-19,48.20,48.75,46.93,47.78,120549018
29-Apr-19,46.83,48.04,46.41,47.97,105799483
26-Apr-19,47.62,47.62,45.91,46.45,118228018
25-Apr-19,47.97,48.21,46.72,47.30,44766676
24-Apr-19,48.50,48.50,47.26,47.92,57764202
23-Apr-19,48.75,49.07,48.31,48.60,41833329
22-Apr-19,48.31,49.58,48.03,48.72,49192641
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-19,48.20,48.56,47.23,47.37,259086605
16-Jan-19,48.36,48.74,47.85,48.20,259086605
15-Jan-19,48.30,48.99,48.09,48.33,259086605
14-Jan-19,48.40,48.63,48.06,48.28,259086605
11-Jan-19,47.52,48.49,47.31,48.18,259086605
10-Jan-19,48.42,48.72,46.76,47.51,259086605
09-Jan-19,47.67,48.85,47.67,48.01,259086605
08-Jan-19,47.83,48.10,47.34,47.69,259086605
07-Jan-19,48.49,48.50,47.27,47.72,259086605
04-Jan-19,48.25,48.25,46.87,48.06,259086605
03-Jan-19,48.33,48.74,47.60,48.60,259086605
02-Jan-19,47.38,48.59,46.87,48.31,259086605
28-Dec-18,47.02,47.38,46.61,47.38,259086605
27-Dec-18,46.25,46.85,46.05,46.40,259086605
26-Dec-18,46.52,46.66,45.98,46.40,259086605
21-Dec-18,46.99,47.50,46.35,46.71,259086605
20-Dec-18,47.63,47.72,46.63,46.95,259086605
19-Dec-18,48.00,48.52,47.49,47.61,259086605
18-Dec-18,47.75,48.27,47.16,47.62,259086605
17-Dec-18,47.75,48.50,47.14,47.56,259086605
14-Dec-18,48.70,48.86,47.63,48.00,259086605
13-Dec-18,49.67,49.96,48.12,48.65,259086605
12-Dec-18,49.38,49.80,48.81,49.40,259086605
11-Dec-18,49.77,49.93,48.65,48.92,259086605
10-Dec-18,50.00,50.37,49.08,49.39,259086605
07-Dec-18,50.21,50.94,49.70,49.81,259086605
06-Dec-18,50.59,50.82,49.82,50.30,259086605
05-Dec-18,52.66,52.80,51.00,51.00,259086605
04-Dec-18,53.99,54.05,52.43,52.66,259086605
03-Dec-18,54.50,54.83,53.19,53.64,259086605
30-Nov-18,55.83,55.83,54.18,54.18,259086605
29-Nov-18,54.88,55.83,54.50,55.83,259086605
28-Nov-18,54.42,55.00,54.12,54.89,259086605
*exoneração de responsabilidade