Historical Quotes - BRKM3 R$
Initial Date
Final Date
Nominal Value
from
to
Date
OPN
High
Low
CLS
Med
CHG
Neg
Qtt
Vol
07/29/2026
4.98
5.06
4.87
4.96
4.97
-0.40
121
26.700
133.039
07/28/2026
5.07
5.15
4.96
4.98
5.04
-0.20
101
20.500
103.529
07/27/2026
5.12
5.12
4.92
4.99
5.04
-1.18
122
27.300
137.816
07/24/2026
5.04
5.19
4.94
5.05
5.03
0.00
80
12.100
60.897
07/23/2026
5.13
5.21
5.01
5.05
5.08
-1.36
113
20.200
102.816
07/22/2026
4.91
5.18
4.90
5.12
5.07
+4.48
124
29.000
147.217
07/21/2026
5.03
5.03
4.84
4.90
4.93
+0.20
80
15.900
78.453
07/20/2026
5.20
5.20
4.87
4.89
4.97
-5.78
185
47.600
236.961
07/17/2026
5.24
5.32
5.19
5.19
5.25
0.00
132
30.900
162.228
07/16/2026
5.30
5.38
5.14
5.19
5.24
-3.71
194
39.700
208.104
07/15/2026
5.51
5.61
5.30
5.39
5.42
-2.17
199
60.300
327.239
07/14/2026
5.76
5.92
5.45
5.51
5.64
-2.65
100
24.400
137.636
07/13/2026
5.62
5.77
5.51
5.66
5.62
+3.09
250
75.500
424.836
07/10/2026
5.49
5.65
5.41
5.49
5.51
+0.91
117
19.100
105.351
07/09/2026
5.41
5.69
5.31
5.44
5.51
+3.22
166
30.100
165.903
07/08/2026
5.31
5.37
5.19
5.27
5.27
+2.13
134
22.400
118.239
07/07/2026
5.35
5.38
5.13
5.16
5.21
-2.27
184
30.100
156.969
07/06/2026
5.60
5.60
5.27
5.28
5.41
-3.82
123
43.900
237.886
07/03/2026
5.44
5.63
5.37
5.49
5.47
+3.38
143
27.500
150.515
07/02/2026
5.54
5.67
5.31
5.31
5.48
-2.74
118
26.900
147.668
07/01/2026
5.50
5.74
5.45
5.46
5.54
-1.62
111
23.500
130.391