Historical Quotes - BRKM3 R$
Initial Date
Final Date
Nominal Value
from
to
Date
OPN
High
Low
CLS
Med
CHG
Neg
Qtt
Vol
01/21/2022
48.21
48.75
47.80
48.11
48.28
-0.68
40
7.800
376.596
01/20/2022
48.30
49.12
47.74
48.44
48.61
+0.28
50
7.200
350.014
01/19/2022
48.50
49.70
47.91
48.30
48.70
+1.00
50
13.200
642.894
01/18/2022
48.00
48.50
47.31
47.82
48.06
-1.40
77
13.800
663.359
01/17/2022
51.59
51.59
48.00
48.50
49.08
-4.88
185
34.000
1.669.039
01/14/2022
50.72
51.00
49.48
50.99
50.18
+0.37
47
9.600
481.769
01/13/2022
51.22
52.38
50.80
50.80
51.56
-1.45
78
10.800
556.870
01/12/2022
51.45
51.98
50.25
51.55
51.05
+1.05
83
9.200
469.689
01/11/2022
51.85
52.32
50.77
51.01
51.75
-1.33
73
8.200
424.361
01/10/2022
50.92
52.89
50.55
51.70
51.29
+1.57
96
13.900
713.053
01/07/2022
52.02
52.70
50.68
50.90
51.59
-1.18
234
27.200
1.403.505
01/06/2022
52.82
52.82
51.10
51.51
52.15
-2.53
110
15.400
803.119
01/05/2022
55.60
55.84
52.81
52.85
53.86
-3.90
194
43.800
2.359.434
01/04/2022
55.12
55.75
54.60
55.00
54.91
-1.96
226
32.300
1.773.667
01/03/2022
55.82
57.20
55.71
56.10
56.59
-1.14
96
30.000
1.697.883
12/30/2021
56.70
57.04
55.79
56.75
56.27
+1.52
47
10.000
562.796
12/29/2021
56.13
56.52
55.84
55.90
56.08
-0.40
30
7.100
398.176
12/28/2021
55.55
56.65
55.03
56.13
55.92
+0.95
80
14.800
827.757
12/27/2021
54.90
55.82
54.87
55.60
55.31
+1.64
73
14.300
791.054