Historical Quotes - BRKM3 R$
Initial Date
Final Date
Nominal Value
from
to
Date
OPN
High
Low
CLS
Med
CHG
Neg
Qtt
Vol
04/25/2019
45.50
46.19
45.50
46.15
46.03
+0.30
7
1.000
46.034
04/24/2019
46.02
46.02
46.01
46.01
46.01
-1.05
3
400
18.407
04/23/2019
47.05
47.05
46.50
46.50
46.96
-1.14
14
1.700
79.840
04/22/2019
47.17
47.17
47.00
47.04
47.05
-1.17
9
2.800
131.766
04/18/2019
47.50
48.48
47.50
47.60
47.74
+0.31
8
2.500
119.367
04/17/2019
47.56
47.56
47.00
47.45
47.28
-0.12
16
14.400
680.841
04/16/2019
48.00
48.00
47.11
47.51
47.53
-1.53
20
3.800
180.632
04/15/2019
50.00
50.00
48.11
48.25
48.39
-4.22
26
7.900
382.346
04/12/2019
50.27
50.38
49.52
50.38
50.06
+2.81
25
4.500
225.277
04/11/2019
49.00
49.00
49.00
49.00
49.00
+0.57
3
600
29.400
04/10/2019
48.89
49.01
48.72
48.72
48.89
-0.55
9
11.400
557.430
04/09/2019
47.16
48.99
47.15
48.99
48.65
+0.98
8
1.800
87.575
04/08/2019
48.90
49.95
48.50
48.51
48.67
+0.85
13
3.200
155.763
04/05/2019
49.39
49.50
48.10
48.10
48.87
-2.63
12
1.400
68.428
04/04/2019
50.50
50.50
49.40
49.40
49.80
-1.18
5
800
39.840
04/02/2019
51.50
51.50
49.81
49.99
50.15
-2.93
6
2.000
100.313
04/01/2019
52.99
53.00
51.50
51.50
52.16
-2.90
16
1.800
93.904
03/29/2019
53.04
53.04
53.04
53.04
53.04
+0.93
2
200
10.608
03/28/2019
51.00
52.71
51.00
52.55
52.23
+5.10
14
1.900
99.250
03/27/2019
50.82
50.82
50.00
50.00
50.59
-4.78
6
1.000
50.590