Historical Quotes - BRKM3 R$
Initial Date
Final Date
Nominal Value
from
to
Date
OPN
High
Low
CLS
Med
CHG
Neg
Qtt
Vol
10/08/2026
4.15
4.51
4.11
4.49
4.40
+8.98
379
146.800
645.907
10/07/2026
4.18
4.21
4.05
4.12
4.11
0.00
105
26.800
110.398
10/06/2026
4.13
4.22
4.05
4.12
4.14
+1.47
99
39.600
163.939
10/05/2026
4.10
4.29
3.96
4.06
4.12
+3.30
111
25.000
103.094
10/02/2026
4.10
4.14
3.92
3.93
3.99
-2.96
108
21.000
83.889
10/01/2026
4.00
4.13
3.87
4.05
4.07
+2.27
271
136.000
554.047
09/30/2026
3.80
4.04
3.80
3.96
3.88
+6.73
169
61.600
239.536
09/29/2026
3.92
3.92
3.68
3.71
3.80
-3.63
228
90.300
343.189
09/28/2026
3.99
3.99
3.75
3.85
3.87
-3.75
118
23.500
91.022
09/25/2026
3.77
4.00
3.76
4.00
3.90
+6.38
162
55.500
216.951
09/24/2026
3.86
3.88
3.70
3.76
3.80
-2.33
281
140.700
535.634
09/23/2026
4.03
4.07
3.85
3.85
3.93
-5.63
149
53.400
209.999
09/22/2026
4.00
4.11
3.96
4.08
4.03
+0.74
113
29.700
119.398
09/21/2026
4.19
4.19
3.96
4.05
4.02
+1.25
118
27.800
111.997
09/18/2026
4.22
4.23
3.99
4.00
4.08
-5.21
151
43.500
177.817
09/17/2026
4.02
4.22
4.01
4.22
4.14
+4.71
142
47.600
197.052
09/16/2026
4.35
4.43
4.01
4.03
4.14
-7.35
307
130.000
538.715
09/15/2026
4.35
4.44
4.24
4.35
4.36
0.00
107
37.600
164.127
09/14/2026
4.40
4.40
4.21
4.35
4.26
-0.22
119
62.200
264.974
09/11/2026
4.30
4.49
4.22
4.36
4.32
+1.39
116
56.600
244.829
09/10/2026
4.28
4.46
4.21
4.30
4.31
+0.70
201
106.600
459.609