Historical Quotes - BRKM5 R$
Initial Date
Final Date
Nominal Value
from
to
Date
OPN
High
Low
CLS
Med
CHG
Neg
Qtt
Vol
11/28/2025
7.64
7.70
7.53
7.60
7.60
-0.52
2.956
1.540.600
11.717.559
11/27/2025
7.67
7.76
7.58
7.64
7.65
-0.90
2.096
1.547.500
11.852.513
11/26/2025
7.76
7.92
7.64
7.71
7.75
-0.64
4.447
2.828.100
21.944.228
11/25/2025
7.99
8.20
7.76
7.76
7.94
-3.72
6.313
3.106.500
24.693.056
11/24/2025
7.94
8.18
7.90
8.06
8.02
+1.12
3.780
2.177.600
17.479.652
11/21/2025
7.85
8.25
7.81
7.97
7.97
-0.99
6.680
4.364.200
34.796.828
11/19/2025
8.12
8.75
7.91
8.05
8.27
+0.62
13.862
9.907.900
82.027.472
11/18/2025
7.77
8.02
7.63
8.00
7.87
+1.78
4.183
3.153.300
24.827.092
11/17/2025
8.01
8.13
7.83
7.86
7.99
-1.38
5.972
3.788.600
30.287.526
11/14/2025
7.39
8.19
7.33
7.97
7.96
+7.84
10.066
6.592.400
52.503.884
11/13/2025
7.77
7.78
7.33
7.39
7.50
-4.89
6.864
3.320.000
24.917.896
11/12/2025
7.69
8.14
7.54
7.77
7.78
+0.64
12.131
7.695.100
59.929.968
11/11/2025
6.90
7.78
6.90
7.72
7.41
+18.04
19.197
12.316.400
91.381.840
11/10/2025
6.53
6.56
6.27
6.54
6.42
+0.46
6.270
3.793.400
24.368.192
11/07/2025
6.35
6.54
6.27
6.51
6.42
+2.35
6.103
5.612.000
36.082.036
11/06/2025
6.72
6.77
6.36
6.36
6.46
-5.49
4.136
3.486.900
22.556.668
11/05/2025
6.53
6.77
6.53
6.73
6.66
+1.96
5.673
2.615.900
17.434.468
11/04/2025
6.62
6.62
6.47
6.60
6.54
-0.75
4.291
2.809.200
18.378.704
11/03/2025
6.82
6.83
6.56
6.65
6.65
-1.62
4.494
2.407.500
16.029.064
10/31/2025
6.78
6.84
6.65
6.76
6.72
-0.44
4.138
2.664.100
17.929.376
10/30/2025
6.92
7.07
6.77
6.79
6.88
-2.86
4.523
2.636.300
18.150.996