Historical Quotes - BRKM5 R$
Initial Date Final Date
from  
to  
 
DateOPNHighLowCLSMedCHGNegQttVol
04/25/201947.9748.2146.7247.3047.29-1.295.694946.50044.766.676
04/24/201948.5048.5047.2647.9247.76-1.396.7991.209.40057.764.200
04/23/201948.7549.0748.3148.6048.63-0.245.660860.10041.833.328
04/22/201948.3149.5848.0348.7248.84 +0.826.9661.007.10049.192.640
04/18/201949.2449.2448.1148.3248.48-1.126.2811.114.80054.051.788
04/17/201948.3049.5047.5048.8748.57 +0.4311.6892.676.800130.035.936
04/16/201948.2048.7947.3548.6648.12-0.169.4391.763.30084.865.504
04/15/201949.0749.5548.2048.7448.64-0.697.2691.152.50056.062.872
04/12/201949.0049.5648.2749.0848.97-0.367.4101.424.30069.761.408
04/11/201947.8349.8747.8049.2649.07 +3.4414.9993.627.400178.012.032
04/10/201947.9748.3747.6247.6248.02-0.188.4915.196.400249.548.000
04/09/201948.2648.4747.2847.7147.69-1.7010.5211.575.20075.136.344
04/08/201949.0149.4448.0748.5448.51-0.388.9261.416.90068.744.320
04/05/201949.3150.1848.1248.7348.69-0.2412.5862.128.300103.643.448
04/04/201948.7049.2448.1148.8548.82 +0.3010.1921.822.80088.996.336
04/03/201949.3849.6048.2548.7049.00-2.019.2662.068.900101.390.952
04/02/201952.1752.1749.6249.7050.09-3.928.1471.737.10087.024.992
04/01/201950.9052.4050.9051.7351.88 +1.636.4761.018.90052.861.748
03/29/201951.5451.9750.3150.9050.94-0.977.4221.322.40067.372.920
03/28/201949.9352.1749.3951.4051.03 +2.9410.7431.544.30078.812.928
03/27/201951.0051.3649.9349.9350.52-3.1911.4261.804.70091.173.920

Enfoque Informações Financeiras