Historical Quotes - BRKM3 R$
Initial Date
Final Date
Nominal Value
from
to
Date
OPN
High
Low
CLS
Med
CHG
Neg
Qtt
Vol
07/03/2025
9.70
9.81
9.64
9.79
9.74
+0.82
65
25.700
250.321
07/02/2025
9.66
9.82
9.60
9.71
9.69
+0.30
49
5.800
56.206
07/01/2025
9.70
9.95
9.62
9.68
9.75
+0.83
72
12.300
120.099
06/30/2025
9.53
9.69
9.50
9.60
9.53
+1.05
81
13.900
132.521
06/27/2025
9.50
9.70
9.40
9.50
9.55
-0.93
188
28.500
272.286
06/26/2025
9.70
9.78
9.43
9.59
9.58
-1.13
177
26.500
253.977
06/25/2025
10.05
10.05
9.68
9.70
9.83
-3.19
219
37.900
372.795
06/24/2025
10.40
10.40
9.84
10.02
10.10
-0.98
102
30.000
303.298
06/23/2025
10.33
10.33
10.08
10.12
10.20
-2.69
72
12.300
125.578
06/20/2025
10.65
10.65
10.40
10.40
10.48
-3.70
34
6.100
63.983
06/18/2025
10.97
10.98
10.52
10.80
10.77
-0.09
162
41.600
448.399
06/17/2025
11.16
11.16
10.70
10.81
10.89
-2.87
61
11.600
126.474
06/16/2025
11.06
11.23
11.01
11.13
11.12
+1.08
114
15.600
173.584
06/13/2025
10.80
11.30
10.80
11.01
11.07
-0.18
167
21.600
239.184
06/12/2025
11.10
11.25
10.89
11.03
11.07
-0.80
51
6.300
69.772
06/11/2025
11.25
11.26
10.89
11.12
11.09
-1.41
62
8.200
90.806
06/10/2025
10.99
11.50
10.99
11.28
11.37
+5.02
58
18.700
212.617
06/09/2025
10.96
11.08
10.71
10.74
10.91
-2.09
57
6.400
69.848
06/06/2025
11.25
11.25
10.65
10.97
10.85
-0.45
136
24.500
266.014
06/05/2025
11.20
11.42
10.96
11.02
11.22
+0.18
132
22.700
254.911
06/04/2025
10.98
11.25
10.82
11.00
11.06
+0.45
138
20.900
231.172