Historical Quotes - BRKM5 R$
Initial Date
Final Date
Nominal Value
from
to
Date
OPN
High
Low
CLS
Med
CHG
Neg
Qtt
Vol
12/26/2025
7.67
7.89
7.62
7.85
7.76
+4.24
7.070
5.329.000
41.404.176
12/23/2025
7.96
7.98
7.53
7.53
7.66
-4.92
6.463
5.001.300
38.326.288
12/22/2025
7.74
7.98
7.57
7.92
7.89
+1.53
9.551
7.312.400
57.733.680
12/19/2025
7.50
7.80
7.28
7.80
7.55
+6.55
7.202
5.501.400
41.577.928
12/18/2025
7.40
7.50
7.32
7.32
7.40
-1.48
7.188
2.593.400
19.207.268
12/17/2025
7.55
7.58
7.25
7.43
7.38
-1.58
11.742
6.573.900
48.559.780
12/16/2025
7.69
7.69
7.38
7.55
7.55
-2.58
7.039
4.630.700
34.971.372
12/15/2025
8.14
8.55
7.50
7.75
7.97
-2.39
12.802
11.085.700
88.373.248
12/12/2025
7.90
7.96
7.77
7.94
7.88
+0.63
5.394
2.702.500
21.306.696
12/11/2025
7.97
8.02
7.78
7.89
7.87
-1.25
5.537
3.047.700
24.013.580
12/10/2025
7.99
8.14
7.84
7.99
8.00
+0.88
6.148
2.854.800
22.840.356
12/09/2025
7.81
8.04
7.58
7.92
7.82
+0.50
6.186
3.178.600
24.884.756
12/08/2025
7.99
8.09
7.75
7.88
7.92
0.00
4.282
2.532.300
20.064.540
12/05/2025
7.78
8.44
7.78
7.88
8.05
+0.76
12.697
8.391.400
67.599.432
12/04/2025
8.20
8.20
7.72
7.82
7.90
-1.75
8.177
3.912.100
30.914.040
12/03/2025
7.70
8.16
7.62
7.96
7.97
+4.18
11.265
6.201.000
49.453.336
12/02/2025
7.61
7.64
7.45
7.64
7.55
+1.05
5.257
2.475.600
18.691.812
12/01/2025
7.63
7.92
7.55
7.56
7.69
-0.52
3.801
2.423.000
18.639.916