Historical Quotes - BRKM3 R$
Initial Date Final Date
from  
to  
 
DateOPNHighLowCLSMedCHGNegQttVol
02/15/201955.0055.0054.0254.0254.50-1.65560032.704
02/14/201954.0054.9354.0054.9354.71 +3.6091.30071.127
02/13/201952.8353.9952.8153.0253.29 +0.79265.900314.443
02/12/201951.5653.9851.5652.6052.81 +2.6772.000105.633
02/11/201952.5052.8051.2351.2351.78-0.52680041.425
02/07/201953.9953.9951.0151.5051.78-4.25235.700295.157
02/06/201953.1053.9953.1053.7953.65 +0.52163.500187.783
02/05/201953.0053.5152.9953.5153.10 +1.92101.50079.652
02/04/201952.1052.5051.9052.5052.02 +1.5492.900150.858
02/01/201951.7051.7051.7051.7051.700.00460031.020
01/31/201952.4053.0051.7051.7052.24-0.30389.600501.583
01/30/201949.7052.2049.7051.8650.46 +7.03194.600232.149
01/29/201948.4548.4548.4548.4548.45 +0.6211004.845
01/28/201948.8049.0048.0048.1548.36-1.33153.800183.787
01/24/201948.6048.8048.0048.8048.28 +0.3092.200106.231
01/23/201948.6848.6848.6048.6548.66 +2.18121.40068.130
01/22/201946.8048.7046.8047.6147.85 +4.38295.500263.204
01/21/201945.7046.0045.1045.6145.59 +0.88890041.034
01/18/201946.7047.0045.2145.2146.29-3.19193.500162.041

Enfoque Informações Financeiras