Historical Quotes - BRKM3 R$
Initial Date
Final Date
Nominal Value
from
to
Date
OPN
High
Low
CLS
Med
CHG
Neg
Qtt
Vol
08/23/2019
28.40
29.27
27.47
28.37
28.33
+0.07
26
4.500
127.507
08/22/2019
28.60
28.80
28.35
28.35
28.44
-0.87
18
2.900
82.488
08/21/2019
29.39
29.39
28.17
28.60
28.53
-2.72
46
7.600
216.844
08/20/2019
30.00
30.00
29.40
29.40
29.61
-3.60
12
2.500
74.036
08/19/2019
30.75
31.84
30.50
30.50
31.27
+0.99
10
2.000
62.555
08/16/2019
30.50
30.79
30.20
30.20
30.41
-0.49
18
3.500
106.456
08/15/2019
31.44
31.44
30.15
30.35
30.51
-3.95
37
6.900
210.540
08/14/2019
32.06
32.06
31.01
31.60
31.21
-2.04
37
9.400
293.380
08/13/2019
32.30
32.40
32.06
32.26
32.24
-0.21
21
3.700
119.308
08/12/2019
32.89
32.92
32.32
32.33
32.56
-1.01
37
7.000
227.949
08/09/2019
33.00
33.00
32.66
32.66
32.90
-0.54
20
12.300
404.743
08/08/2019
33.00
33.50
32.45
32.84
32.88
-1.67
34
6.900
226.924
08/07/2019
33.79
34.00
32.10
33.40
33.47
0.00
41
17.100
572.404
08/06/2019
33.60
33.60
33.10
33.40
33.35
+1.51
23
4.300
143.432
08/05/2019
33.00
33.20
32.50
32.90
32.90
-0.96
27
7.600
250.051
08/02/2019
33.99
33.99
33.15
33.22
33.46
-2.43
29
3.900
130.522
08/01/2019
33.99
34.27
33.99
34.05
34.22
-2.26
35
11.900
407.235
07/31/2019
34.51
34.98
33.99
34.84
34.30
-0.42
45
13.400
459.739
07/30/2019
34.60
34.99
34.50
34.99
34.63
+1.12
13
1.700
58.880
07/29/2019
35.10
35.10
34.50
34.60
34.84
-1.42
32
8.100
282.224