Historical Quotes - BRKM3 R$
Initial Date
Final Date
Nominal Value
from
to
Date
OPN
High
Low
CLS
Med
CHG
Neg
Qtt
Vol
01/29/2026
9.70
9.80
9.06
9.43
9.35
-1.77
159
40.900
382.595
01/28/2026
9.89
10.15
9.30
9.60
9.75
-2.14
156
35.000
341.489
01/27/2026
9.57
10.07
9.48
9.81
9.82
+3.80
174
43.100
423.505
01/26/2026
9.31
9.52
9.10
9.45
9.38
+2.60
218
64.500
605.330
01/23/2026
8.70
9.25
8.50
9.21
8.82
+6.96
233
82.800
730.303
01/22/2026
8.59
9.09
8.52
8.61
8.87
+0.46
263
62.800
557.182
01/21/2026
8.20
8.57
8.15
8.57
8.39
+4.51
123
36.100
303.221
01/20/2026
8.36
8.36
8.15
8.20
8.28
-1.91
36
10.200
84.528
01/19/2026
8.55
8.55
8.30
8.36
8.38
-2.22
36
10.500
88.029
01/16/2026
8.73
8.73
8.32
8.55
8.57
-2.06
81
23.900
204.858
01/15/2026
8.55
8.89
8.39
8.73
8.67
+1.51
84
15.800
137.053
01/14/2026
8.34
8.72
8.32
8.60
8.49
+3.11
78
30.200
256.622
01/13/2026
8.42
8.49
8.20
8.34
8.34
-0.95
43
18.600
155.270
01/12/2026
8.29
8.54
8.14
8.42
8.38
+1.93
75
16.900
141.647
01/09/2026
8.09
8.48
8.03
8.26
8.23
+3.76
128
39.400
324.303
01/08/2026
7.91
8.15
7.80
7.96
7.89
-0.50
20
3.000
23.692
01/07/2026
8.14
8.14
7.91
8.00
8.04
-1.71
43
8.200
65.960
01/06/2026
7.97
8.30
7.90
8.14
8.21
+1.75
64
16.500
135.525
01/05/2026
7.88
8.10
7.88
8.00
7.98
+0.25
25
3.800
30.329
01/02/2026
8.18
8.18
7.92
7.98
7.98
-1.35
36
5.900
47.120