Historical Quotes - BRKM5 R$
Initial Date
Final Date
Nominal Value
from
to
Date
OPN
High
Low
CLS
Med
CHG
Neg
Qtt
Vol
02/06/2026
9.01
9.50
8.81
9.36
9.24
+4.00
6.207
3.577.200
33.059.056
02/05/2026
9.43
9.56
9.00
9.00
9.16
-4.55
6.887
3.508.800
32.171.170
02/04/2026
9.22
9.62
9.12
9.43
9.42
+1.94
6.721
3.808.100
35.890.372
02/03/2026
9.16
9.49
9.13
9.25
9.29
+2.20
6.225
3.283.100
30.503.792
02/02/2026
9.20
9.27
8.83
9.05
9.00
-1.84
6.399
3.617.900
32.570.324
01/30/2026
9.40
9.58
9.11
9.22
9.30
-3.04
5.627
3.009.800
28.000.040
01/29/2026
9.76
9.76
9.22
9.51
9.50
-2.05
7.959
4.010.000
38.114.604
01/28/2026
10.05
10.26
9.59
9.71
9.81
-2.41
8.332
4.883.300
47.935.044
01/27/2026
9.70
10.27
9.69
9.95
9.96
+3.53
8.989
4.681.800
46.646.748
01/26/2026
9.57
9.81
9.25
9.61
9.55
+0.62
9.423
4.102.000
39.181.768
01/23/2026
8.75
9.61
8.67
9.55
9.15
+10.66
10.095
6.103.700
55.889.300
01/22/2026
8.53
9.14
8.45
8.63
8.87
+1.64
14.864
6.105.000
54.152.144
01/21/2026
8.28
8.51
8.13
8.49
8.29
+3.53
9.490
5.088.700
42.231.988
01/20/2026
8.20
8.33
8.09
8.20
8.23
-0.24
5.618
2.682.200
22.085.948
01/19/2026
8.25
8.37
8.08
8.22
8.23
0.00
4.533
2.184.600
17.998.924
01/16/2026
8.73
8.80
8.00
8.22
8.24
-5.84
15.094
6.554.900
54.040.068
01/15/2026
8.59
8.83
8.47
8.73
8.65
+2.22
6.810
2.954.800
25.566.438
01/14/2026
8.32
8.67
8.24
8.54
8.52
+3.51
6.913
4.308.800
36.746.528
01/13/2026
8.17
8.38
8.08
8.25
8.25
0.00
6.281
3.320.400
27.393.328
01/12/2026
7.98
8.53
7.97
8.25
8.29
+2.86
7.357
4.694.100
38.919.784