Historical Quotes - BRKM5 R$
Initial Date
Final Date
Nominal Value
from
to
Date
OPN
High
Low
CLS
Med
CHG
Neg
Qtt
Vol
07/04/2025
9.20
9.30
9.18
9.28
9.25
+0.54
2.579
1.306.200
12.095.164
07/03/2025
9.16
9.37
9.04
9.23
9.26
+1.09
3.680
2.061.000
19.105.656
07/02/2025
9.16
9.30
9.07
9.13
9.18
-0.10
6.477
2.334.200
21.443.144
07/01/2025
9.07
9.29
9.07
9.14
9.19
+0.77
4.460
2.690.600
24.731.990
06/30/2025
8.96
9.11
8.86
9.07
9.03
+1.45
4.508
3.299.500
29.808.112
06/27/2025
8.95
9.04
8.83
8.94
8.89
-0.33
7.031
3.893.700
34.616.716
06/26/2025
9.00
9.13
8.90
8.97
9.01
-0.33
7.718
3.908.900
35.233.244
06/25/2025
9.34
9.39
9.00
9.00
9.12
-4.45
10.103
3.894.800
35.559.632
06/24/2025
9.75
9.82
9.32
9.42
9.57
-2.68
5.952
4.572.300
43.778.504
06/23/2025
9.82
9.93
9.61
9.68
9.71
-1.52
8.535
3.274.000
31.812.156
06/20/2025
10.13
10.13
9.83
9.83
9.93
-3.15
6.211
4.062.500
40.352.824
06/18/2025
10.32
10.48
10.09
10.15
10.32
-0.97
8.097
4.265.700
44.068.080
06/17/2025
10.56
10.60
10.22
10.25
10.31
-2.93
6.729
2.435.600
25.124.264
06/16/2025
10.36
10.75
10.30
10.56
10.54
+4.03
7.442
3.507.200
36.981.756
06/13/2025
10.38
10.63
10.15
10.15
10.30
-3.88
7.277
3.443.500
35.500.712
06/12/2025
10.41
10.56
10.26
10.56
10.42
+1.24
4.318
2.192.500
22.853.320
06/11/2025
10.80
10.80
10.39
10.43
10.51
-3.06
4.402
2.351.100
24.726.936
06/10/2025
10.43
10.82
10.38
10.76
10.67
+4.66
7.244
2.653.300
28.317.500
06/09/2025
10.34
10.46
10.12
10.28
10.24
-1.15
6.331
2.460.200
25.197.324
06/06/2025
10.41
10.58
10.37
10.40
10.44
-0.38
3.959
1.985.400
20.743.960