Historical Quotes - BRKM3 R$
Initial Date
Final Date
Nominal Value
from
to
Date
OPN
High
Low
CLS
Med
CHG
Neg
Qtt
Vol
09/03/2026
4.38
4.60
4.10
4.31
4.37
-0.69
216
65.300
285.581
09/02/2026
3.91
4.38
3.91
4.34
4.27
+10.99
352
116.600
498.330
09/01/2026
4.03
4.04
3.86
3.91
3.96
-1.26
214
68.900
273.342
08/31/2026
4.03
4.07
3.71
3.96
3.97
+2.32
254
102.000
405.080
08/28/2026
3.90
4.16
3.70
3.87
3.87
0.00
410
241.700
937.636
08/27/2026
3.10
3.87
3.10
3.87
3.59
+24.83
714
378.500
1.360.195
08/26/2026
3.56
3.56
3.05
3.10
3.20
-11.42
715
264.500
846.566
08/25/2026
3.81
3.89
3.40
3.50
3.56
-10.71
544
294.500
1.052.186
08/24/2026
4.14
4.14
3.80
3.92
3.93
-5.31
355
169.200
666.578
08/21/2026
4.22
4.22
3.81
4.14
4.03
-0.71
212
93.300
376.159
08/20/2026
4.16
4.26
4.15
4.17
4.17
+0.48
59
13.900
58.060
08/19/2026
4.07
4.67
4.07
4.15
4.43
+1.21
214
93.500
414.482
08/18/2026
4.33
4.33
4.06
4.10
4.10
-5.31
111
52.900
217.359
08/17/2026
4.24
4.39
3.92
4.33
4.07
+2.12
180
45.600
185.870
08/14/2026
4.29
4.67
4.10
4.24
4.46
-0.93
420
136.300
608.440
08/13/2026
4.29
4.42
4.20
4.28
4.30
-0.23
80
26.100
112.252
08/12/2026
4.57
4.65
4.29
4.29
4.43
-5.92
90
22.000
97.570
08/11/2026
4.72
4.78
4.56
4.56
4.69
-4.20
66
16.700
78.364
08/10/2026
4.99
4.99
4.72
4.76
4.78
-1.03
55
11.300
54.126
08/07/2026
5.00
5.07
4.79
4.81
4.88
-2.63
126
41.600
203.270
08/06/2026
4.96
5.18
4.91
4.94
5.02
-1.20
111
28.900
145.174
08/05/2026
4.91
5.05
4.88
5.00
4.93
+1.83
86
22.200
109.541
08/04/2026
5.05
5.10
4.90
4.91
4.98
-2.77
100
27.700
138.098