Historical Quotes - BRKM5 R$
Initial Date
Final Date
Nominal Value
from
to
Date
OPN
High
Low
CLS
Med
CHG
Neg
Qtt
Vol
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
10/29/2025
7.09
7.31
6.93
6.99
7.12
-1.68
8.643
3.902.800
27.802.268
10/28/2025
7.20
7.23
7.07
7.11
7.13
-0.42
4.333
1.565.700
11.177.947
10/27/2025
7.11
7.31
7.08
7.14
7.19
+0.99
4.759
2.677.100
19.255.528
10/24/2025
7.00
7.15
6.92
7.07
7.03
+2.46
5.663
3.081.700
21.686.508
10/23/2025
6.59
6.99
6.52
6.90
6.77
+5.50
7.064
4.467.200
30.268.476
10/22/2025
6.47
6.65
6.35
6.54
6.51
+0.61
5.242
3.662.800
23.862.424
10/21/2025
6.35
6.50
6.31
6.50
6.38
+2.52
3.624
2.933.300
18.719.282
10/20/2025
6.26
6.49
6.26
6.34
6.42
+1.27
4.388
2.389.200
15.355.506
10/17/2025
6.26
6.33
6.15
6.26
6.25
-0.63
4.107
3.816.600
23.870.800
10/16/2025
6.70
6.71
6.28
6.30
6.42
-6.66
6.831
4.166.700
26.760.990
10/15/2025
6.54
6.76
6.48
6.75
6.66
+2.27
5.370
2.103.600
14.016.097
10/14/2025
6.46
6.60
6.41
6.60
6.51
+1.22
4.330
2.218.100
14.452.795
10/13/2025
6.36
6.52
6.35
6.52
6.43
+3.98
5.534
2.688.100
17.302.192
10/10/2025
6.50
6.54
6.11
6.27
6.27
-3.83
9.552
7.013.600
43.991.420
10/09/2025
6.79
6.85
6.52
6.52
6.65
-3.97
6.255
3.320.600
22.108.136
10/08/2025
6.73
6.88
6.67
6.79
6.76
+1.19
4.728
2.991.600
20.244.676