Historical Quotes - BRKM3 R$
Initial Date
Final Date
Nominal Value
from
to
Date
OPN
High
Low
CLS
Med
CHG
Neg
Qtt
Vol
09/17/2025
9.49
9.63
9.19
9.39
9.43
-0.10
106
25.200
237.813
09/16/2025
9.31
9.56
9.01
9.40
9.34
+0.85
87
17.200
160.683
09/15/2025
9.38
9.50
9.31
9.32
9.34
+0.10
16
3.600
33.615
09/12/2025
9.41
9.61
9.30
9.31
9.38
-0.85
36
6.000
56.274
09/11/2025
9.46
9.70
9.35
9.39
9.45
+0.21
58
12.200
115.364
09/10/2025
9.46
9.70
9.37
9.37
9.53
-1.88
70
11.100
105.818
09/09/2025
9.82
10.20
9.33
9.55
9.79
-2.65
174
25.000
244.812
09/08/2025
9.93
10.03
9.74
9.81
9.92
+0.10
117
22.000
218.367
09/05/2025
9.71
9.95
9.65
9.80
9.79
+2.29
55
15.800
154.816
09/04/2025
9.59
9.74
9.47
9.58
9.59
+0.84
42
7.400
71.011
09/03/2025
9.70
9.70
9.45
9.50
9.56
-1.04
84
13.200
126.340
09/02/2025
9.82
9.82
9.43
9.60
9.62
-1.23
66
12.400
119.265
09/01/2025
9.83
9.91
9.66
9.72
9.77
-2.50
88
12.400
121.335
08/29/2025
9.71
9.98
9.40
9.97
9.77
+1.21
94
16.200
158.353
08/28/2025
9.59
10.21
9.59
9.85
9.93
+2.07
197
53.800
534.599
08/27/2025
9.21
9.71
9.21
9.65
9.53
+5.46
130
19.800
188.712
08/26/2025
9.18
9.70
8.92
9.15
9.30
+0.21
144
28.300
263.533
08/25/2025
9.35
9.35
9.00
9.13
9.14
-0.76
83
12.100
110.638
08/22/2025
8.89
9.42
8.76
9.20
9.09
+3.37
152
28.100
255.544
08/21/2025
8.50
9.00
8.50
8.90
8.71
+3.60
101
48.700
424.466
08/20/2025
8.60
8.74
8.40
8.59
8.58
+1.17
42
8.300
71.210
08/19/2025
8.74
8.74
8.46
8.49
8.55
-0.70
37
6.900
59.072