Historical Quotes - BRKM3 R$
Initial Date
Final Date
Nominal Value
from
to
Date
OPN
High
Low
CLS
Med
CHG
Neg
Qtt
Vol
10/30/2025
7.40
7.69
7.39
7.41
7.57
-0.93
65
13.400
101.549
10/29/2025
7.43
7.73
7.40
7.48
7.52
-1.31
74
19.200
144.472
10/28/2025
7.65
7.68
7.43
7.58
7.53
+0.26
47
9.500
71.688
10/27/2025
7.49
7.67
7.49
7.56
7.58
+1.47
25
4.400
33.385
10/24/2025
7.37
7.82
7.23
7.45
7.54
+1.08
175
35.500
267.982
10/23/2025
7.25
7.53
7.15
7.37
7.41
+2.21
156
34.700
257.223
10/22/2025
7.29
7.38
7.01
7.21
7.20
-2.30
81
20.100
144.871
10/21/2025
7.30
7.38
7.15
7.38
7.22
+0.54
38
14.100
101.906
10/20/2025
7.40
7.40
7.13
7.34
7.29
+4.11
28
6.400
46.680
10/17/2025
7.30
7.30
7.00
7.05
7.06
-2.21
53
14.100
99.650
10/16/2025
7.29
7.41
7.14
7.21
7.23
-2.69
70
41.500
300.379
10/15/2025
7.22
7.47
7.22
7.41
7.42
+1.92
83
27.300
202.678
10/14/2025
7.13
7.47
7.13
7.27
7.37
+0.83
71
19.400
143.106
10/13/2025
7.18
7.39
7.14
7.21
7.29
0.00
64
17.700
128.886
10/10/2025
7.44
7.50
7.21
7.21
7.28
-4.37
140
40.400
294.238
10/09/2025
7.72
7.72
7.46
7.54
7.57
-0.52
35
6.000
45.458
10/08/2025
7.79
7.79
7.52
7.58
7.64
-0.26
56
13.300
101.712
10/07/2025
7.62
7.88
7.50
7.60
7.62
+0.79
74
31.600
241.043
10/06/2025
7.40
7.65
7.40
7.54
7.50
-0.52
47
7.700
57.754
10/03/2025
7.61
7.72
7.52
7.58
7.63
-0.39
45
6.500
49.632
10/02/2025
7.99
7.99
7.50
7.61
7.66
-3.79
121
37.000
283.533
10/01/2025
7.45
7.96
7.45
7.91
7.69
+6.17
246
94.600
728.180