Historical Quotes - BRKM3 R$
Initial Date
Final Date
Nominal Value
from
to
Date
OPN
High
Low
CLS
Med
CHG
Neg
Qtt
Vol
03/30/2026
8.00
8.31
7.95
8.13
8.13
-0.61
80
19.400
157.805
03/27/2026
8.85
8.85
7.95
8.18
8.17
-8.90
248
61.800
505.452
03/26/2026
9.32
9.32
8.80
8.98
9.02
-4.77
91
21.900
197.768
03/25/2026
9.30
9.65
9.20
9.43
9.39
+1.72
52
13.800
129.709
03/24/2026
9.18
9.35
8.90
9.27
9.11
+0.98
38
7.600
69.262
03/23/2026
9.32
9.54
8.70
9.18
9.10
+0.87
115
23.300
212.061
03/20/2026
9.95
10.00
8.95
9.10
9.25
-8.54
140
36.400
338.714
03/19/2026
10.31
10.31
9.62
9.95
9.96
-5.14
141
36.700
365.696
03/18/2026
10.40
10.49
10.06
10.49
10.26
-0.09
113
30.400
311.860
03/17/2026
9.96
10.54
9.96
10.50
10.33
+5.31
131
28.800
296.245
03/16/2026
9.61
10.04
9.61
9.97
9.82
+2.15
57
11.200
110.001
03/13/2026
10.17
10.17
9.62
9.76
9.98
-3.46
68
12.100
120.860
03/12/2026
9.92
10.31
9.90
10.11
10.09
+0.79
147
55.100
556.047
03/11/2026
9.98
10.28
9.98
10.03
10.10
+0.40
67
13.300
134.383
03/10/2026
10.50
10.50
9.97
9.99
10.22
-4.03
144
41.600
425.729
03/09/2026
10.49
10.97
9.95
10.41
10.36
-0.38
298
101.600
1.052.554
03/06/2026
11.50
12.00
10.38
10.45
11.18
-8.33
672
172.100
1.924.207
03/05/2026
9.80
11.40
9.80
11.40
10.61
+16.32
1.105
373.200
3.961.980
03/04/2026
8.80
10.05
8.80
9.80
9.50
+11.36
269
62.200
591.108
03/03/2026
8.63
8.99
8.31
8.80
8.63
+1.14
137
26.000
224.554
03/02/2026
9.01
9.01
8.70
8.70
8.80
-3.44
162
34.200
301.234