Historical Quotes - BRKM3 R$
Initial Date Final Date
from  
to  
 
DateOPNHighLowCLSMedCHGNegQttVol
04/25/201945.5046.1945.5046.1546.03 +0.3071.00046.034
04/24/201946.0246.0246.0146.0146.01-1.05340018.407
04/23/201947.0547.0546.5046.5046.96-1.14141.70079.840
04/22/201947.1747.1747.0047.0447.05-1.1792.800131.766
04/18/201947.5048.4847.5047.6047.74 +0.3182.500119.367
04/17/201947.5647.5647.0047.4547.28-0.121614.400680.841
04/16/201948.0048.0047.1147.5147.53-1.53203.800180.632
04/15/201950.0050.0048.1148.2548.39-4.22267.900382.346
04/12/201950.2750.3849.5250.3850.06 +2.81254.500225.277
04/11/201949.0049.0049.0049.0049.00 +0.57360029.400
04/10/201948.8949.0148.7248.7248.89-0.55911.400557.430
04/09/201947.1648.9947.1548.9948.65 +0.9881.80087.575
04/08/201948.9049.9548.5048.5148.67 +0.85133.200155.763
04/05/201949.3949.5048.1048.1048.87-2.63121.40068.428
04/04/201950.5050.5049.4049.4049.80-1.18580039.840
04/02/201951.5051.5049.8149.9950.15-2.9362.000100.313
04/01/201952.9953.0051.5051.5052.16-2.90161.80093.904
03/29/201953.0453.0453.0453.0453.04 +0.93220010.608
03/28/201951.0052.7151.0052.5552.23 +5.10141.90099.250
03/27/201950.8250.8250.0050.0050.59-4.7861.00050.590

Enfoque Informações Financeiras