Historical Quotes - BRKM3 R$
Initial Date
Final Date
Nominal Value
from
to
Date
OPN
High
Low
CLS
Med
CHG
Neg
Qtt
Vol
02/15/2019
55.00
55.00
54.02
54.02
54.50
-1.65
5
600
32.704
02/14/2019
54.00
54.93
54.00
54.93
54.71
+3.60
9
1.300
71.127
02/13/2019
52.83
53.99
52.81
53.02
53.29
+0.79
26
5.900
314.443
02/12/2019
51.56
53.98
51.56
52.60
52.81
+2.67
7
2.000
105.633
02/11/2019
52.50
52.80
51.23
51.23
51.78
-0.52
6
800
41.425
02/07/2019
53.99
53.99
51.01
51.50
51.78
-4.25
23
5.700
295.157
02/06/2019
53.10
53.99
53.10
53.79
53.65
+0.52
16
3.500
187.783
02/05/2019
53.00
53.51
52.99
53.51
53.10
+1.92
10
1.500
79.652
02/04/2019
52.10
52.50
51.90
52.50
52.02
+1.54
9
2.900
150.858
02/01/2019
51.70
51.70
51.70
51.70
51.70
0.00
4
600
31.020
01/31/2019
52.40
53.00
51.70
51.70
52.24
-0.30
38
9.600
501.583
01/30/2019
49.70
52.20
49.70
51.86
50.46
+7.03
19
4.600
232.149
01/29/2019
48.45
48.45
48.45
48.45
48.45
+0.62
1
100
4.845
01/28/2019
48.80
49.00
48.00
48.15
48.36
-1.33
15
3.800
183.787
01/24/2019
48.60
48.80
48.00
48.80
48.28
+0.30
9
2.200
106.231
01/23/2019
48.68
48.68
48.60
48.65
48.66
+2.18
12
1.400
68.130
01/22/2019
46.80
48.70
46.80
47.61
47.85
+4.38
29
5.500
263.204
01/21/2019
45.70
46.00
45.10
45.61
45.59
+0.88
8
900
41.034
01/18/2019
46.70
47.00
45.21
45.21
46.29
-3.19
19
3.500
162.041