Historical Quotes - BRKM5 R$
Initial Date
Final Date
Nominal Value
from
to
Date
OPN
High
Low
CLS
Med
CHG
Neg
Qtt
Vol
03/26/2026
10.59
10.66
10.13
10.15
10.31
-7.22
8.534
5.369.000
55.366.960
03/25/2026
11.00
11.39
10.75
10.94
10.94
-0.27
11.505
5.948.300
65.120.632
03/24/2026
10.59
11.00
10.17
10.97
10.69
+3.19
11.439
4.678.100
50.028.128
03/23/2026
10.35
10.79
9.76
10.63
10.26
+4.21
10.914
5.896.900
60.532.536
03/20/2026
11.97
12.00
10.18
10.20
10.61
-14.21
11.258
8.993.900
95.466.464
03/19/2026
11.88
12.05
11.33
11.89
11.63
0.00
10.113
3.878.400
45.126.040
03/18/2026
12.10
12.35
11.89
11.89
12.12
-2.46
9.202
3.601.700
43.666.272
03/17/2026
11.82
12.36
11.68
12.19
12.18
+4.36
11.069
5.775.400
70.374.968
03/16/2026
11.59
11.99
11.58
11.68
11.73
+2.90
5.661
2.458.900
28.854.024
03/13/2026
12.23
12.28
11.35
11.35
11.71
-6.96
7.898
4.161.600
48.749.736
03/12/2026
11.83
12.45
11.76
12.20
12.17
+1.32
19.851
9.532.500
116.036.208
03/11/2026
11.71
12.37
11.62
12.04
12.05
+2.38
10.334
5.131.500
61.846.284
03/10/2026
12.21
12.56
11.64
11.76
11.96
-4.46
9.723
5.363.800
64.160.128
03/09/2026
12.48
12.96
11.74
12.31
12.44
-1.52
16.283
9.871.100
122.862.696
03/06/2026
12.99
13.78
12.20
12.50
12.98
-1.57
39.666
20.044.600
260.214.400
03/05/2026
10.90
12.70
10.87
12.70
11.85
+16.94
37.364
22.542.100
267.157.200
03/04/2026
9.55
10.86
9.45
10.86
10.20
+13.71
13.461
6.869.900
70.120.640
03/03/2026
9.15
9.66
8.89
9.55
9.26
+3.24
12.193
4.772.900
44.241.360
03/02/2026
9.38
9.48
9.13
9.25
9.27
-3.54
5.548
3.611.900
33.505.372
02/27/2026
9.40
9.62
9.40
9.59
9.54
+1.16
4.603
2.129.700
20.329.688