Historical Quotes - BRKM5 R$
Initial Date
Final Date
Nominal Value
from
to
Date
OPN
High
Low
CLS
Med
CHG
Neg
Qtt
Vol
02/15/2019
55.14
56.00
55.10
55.58
55.50
-0.26
6.664
1.055.900
58.610.488
02/14/2019
55.16
55.75
54.91
55.73
55.36
+0.63
7.491
1.334.400
73.884.728
02/13/2019
54.89
55.43
54.07
55.38
54.96
+0.80
12.972
2.118.500
116.434.024
02/12/2019
54.58
54.94
53.07
54.94
54.29
+1.79
11.802
2.093.400
113.664.256
02/11/2019
53.14
53.98
52.36
53.97
53.30
+3.62
14.456
2.670.900
142.374.144
02/08/2019
51.83
53.12
51.71
52.08
52.24
-0.42
10.778
2.086.100
108.989.528
02/07/2019
53.12
53.68
51.88
52.30
52.48
-1.54
10.415
1.758.700
92.306.840
02/06/2019
53.63
54.59
53.08
53.12
53.89
-1.24
15.684
2.845.700
153.363.136
02/05/2019
52.51
53.88
52.50
53.79
53.54
+1.87
8.238
1.469.200
78.664.536
02/04/2019
52.30
52.98
51.90
52.80
52.43
+0.95
7.582
1.196.600
62.745.104
02/01/2019
52.52
53.12
51.85
52.30
52.45
+0.07
11.030
2.135.900
112.038.616
01/31/2019
51.79
52.95
51.45
52.26
52.54
+0.92
14.662
2.887.200
151.712.864
01/30/2019
51.10
53.18
51.10
51.78
52.14
+2.92
20.308
4.048.500
211.114.944
01/29/2019
51.01
51.25
49.71
50.31
50.26
-0.09
13.343
2.056.900
103.390.176
01/28/2019
49.40
50.36
48.75
50.36
49.96
+1.84
7.035
1.340.700
66.990.736
01/24/2019
48.70
49.62
48.62
49.45
49.16
+1.60
8.678
1.440.700
70.834.096
01/23/2019
48.72
49.70
48.59
48.67
48.93
+0.66
8.242
1.799.900
88.077.240
01/22/2019
48.40
50.37
48.10
48.35
48.93
+3.04
16.320
4.263.700
208.662.384
01/21/2019
46.40
47.23
45.63
46.92
46.66
+1.36
6.184
1.283.400
59.894.444
01/18/2019
47.37
47.60
46.13
46.29
46.91
-2.27
11.514
5.522.300
259.086.608