Historical Quotes - BRKM5 R$
Initial Date
Final Date
Nominal Value
from
to
Date
OPN
High
Low
CLS
Med
CHG
Neg
Qtt
Vol
04/25/2019
47.97
48.21
46.72
47.30
47.29
-1.29
5.694
946.500
44.766.676
04/24/2019
48.50
48.50
47.26
47.92
47.76
-1.39
6.799
1.209.400
57.764.200
04/23/2019
48.75
49.07
48.31
48.60
48.63
-0.24
5.660
860.100
41.833.328
04/22/2019
48.31
49.58
48.03
48.72
48.84
+0.82
6.966
1.007.100
49.192.640
04/18/2019
49.24
49.24
48.11
48.32
48.48
-1.12
6.281
1.114.800
54.051.788
04/17/2019
48.30
49.50
47.50
48.87
48.57
+0.43
11.689
2.676.800
130.035.936
04/16/2019
48.20
48.79
47.35
48.66
48.12
-0.16
9.439
1.763.300
84.865.504
04/15/2019
49.07
49.55
48.20
48.74
48.64
-0.69
7.269
1.152.500
56.062.872
04/12/2019
49.00
49.56
48.27
49.08
48.97
-0.36
7.410
1.424.300
69.761.408
04/11/2019
47.83
49.87
47.80
49.26
49.07
+3.44
14.999
3.627.400
178.012.032
04/10/2019
47.97
48.37
47.62
47.62
48.02
-0.18
8.491
5.196.400
249.548.000
04/09/2019
48.26
48.47
47.28
47.71
47.69
-1.70
10.521
1.575.200
75.136.344
04/08/2019
49.01
49.44
48.07
48.54
48.51
-0.38
8.926
1.416.900
68.744.320
04/05/2019
49.31
50.18
48.12
48.73
48.69
-0.24
12.586
2.128.300
103.643.448
04/04/2019
48.70
49.24
48.11
48.85
48.82
+0.30
10.192
1.822.800
88.996.336
04/03/2019
49.38
49.60
48.25
48.70
49.00
-2.01
9.266
2.068.900
101.390.952
04/02/2019
52.17
52.17
49.62
49.70
50.09
-3.92
8.147
1.737.100
87.024.992
04/01/2019
50.90
52.40
50.90
51.73
51.88
+1.63
6.476
1.018.900
52.861.748
03/29/2019
51.54
51.97
50.31
50.90
50.94
-0.97
7.422
1.322.400
67.372.920
03/28/2019
49.93
52.17
49.39
51.40
51.03
+2.94
10.743
1.544.300
78.812.928
03/27/2019
51.00
51.36
49.93
49.93
50.52
-3.19
11.426
1.804.700
91.173.920