Historical Quotes - BRKM5 R$
Initial Date
Final Date
Nominal Value
from
to
Date
OPN
High
Low
CLS
Med
CHG
Neg
Qtt
Vol
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
02/26/2026
9.55
9.64
9.33
9.48
9.44
-0.52
3.803
2.164.700
20.442.724
02/25/2026
9.58
9.77
9.53
9.53
9.61
-0.10
3.087
2.138.400
20.566.230
02/24/2026
9.51
9.58
9.37
9.54
9.48
+0.42
8.373
3.282.900
31.138.962
02/23/2026
9.77
9.82
9.40
9.50
9.57
-3.45
6.158
3.162.600
30.294.624
02/20/2026
9.84
9.96
9.65
9.84
9.82
-1.20
5.718
2.590.500
25.442.088
02/19/2026
9.73
10.01
9.71
9.96
9.86
+2.36
5.718
2.191.900
21.615.596
02/18/2026
9.26
9.73
9.20
9.73
9.50
-0.61
7.323
3.113.800
29.596.742
02/13/2026
9.66
10.03
9.46
9.79
9.81
+1.87
8.257
5.576.400
54.730.672
02/12/2026
10.89
10.89
9.46
9.61
9.98
-11.26
16.109
8.775.500
87.598.216
02/11/2026
10.39
10.97
10.13
10.83
10.64
+4.73
12.515
6.604.200
70.304.992
02/10/2026
9.61
10.34
9.47
10.34
10.03
+8.27
9.714
5.604.900
56.262.664
02/09/2026
9.39
9.61
9.28
9.55
9.47
+2.02
5.310
2.415.300
22.873.976
02/06/2026
9.01
9.50
8.81
9.36
9.24
+4.00
6.207
3.577.200
33.059.056