Historical Quotes - BRKM5 R$
Initial Date
Final Date
Nominal Value
from
to
Date
OPN
High
Low
CLS
Med
CHG
Neg
Qtt
Vol
10/23/2025
6.59
6.99
6.52
6.90
6.77
+5.50
7.064
4.467.200
30.268.476
10/22/2025
6.47
6.65
6.35
6.54
6.51
+0.61
5.242
3.662.800
23.862.424
10/21/2025
6.35
6.50
6.31
6.50
6.38
+2.52
3.624
2.933.300
18.719.282
10/20/2025
6.26
6.49
6.26
6.34
6.42
+1.27
4.388
2.389.200
15.355.506
10/17/2025
6.26
6.33
6.15
6.26
6.25
-0.63
4.107
3.816.600
23.870.800
10/16/2025
6.70
6.71
6.28
6.30
6.42
-6.66
6.831
4.166.700
26.760.990
10/15/2025
6.54
6.76
6.48
6.75
6.66
+2.27
5.370
2.103.600
14.016.097
10/14/2025
6.46
6.60
6.41
6.60
6.51
+1.22
4.330
2.218.100
14.452.795
10/13/2025
6.36
6.52
6.35
6.52
6.43
+3.98
5.534
2.688.100
17.302.192
10/10/2025
6.50
6.54
6.11
6.27
6.27
-3.83
9.552
7.013.600
43.991.420
10/09/2025
6.79
6.85
6.52
6.52
6.65
-3.97
6.255
3.320.600
22.108.136
10/08/2025
6.73
6.88
6.67
6.79
6.76
+1.19
4.728
2.991.600
20.244.676
10/07/2025
6.79
6.88
6.65
6.71
6.74
-0.73
5.029
3.629.300
24.484.412
10/06/2025
6.58
6.76
6.56
6.76
6.66
+3.36
9.686
4.910.100
32.744.906
10/03/2025
6.65
6.73
6.54
6.54
6.62
-1.65
8.057
4.094.300
27.120.980
10/02/2025
6.85
6.93
6.62
6.65
6.70
-3.20
6.866
4.073.400
27.317.590
10/01/2025
6.57
6.99
6.57
6.87
6.86
+4.56
8.753
6.595.000
45.243.272
09/30/2025
6.66
6.82
6.55
6.57
6.64
-1.35
8.778
6.884.400
45.780.200
09/29/2025
7.11
7.14
6.63
6.66
6.82
-5.12
15.571
15.072.900
102.952.776
09/26/2025
7.97
8.03
7.02
7.02
7.32
-14.80
23.882
22.967.400
168.221.152
09/25/2025
8.58
8.62
8.24
8.24
8.36
-4.40
6.526
2.995.300
25.060.288