Historical Quotes - BRKM5 R$
Initial Date
Final Date
Nominal Value
from
to
Date
OPN
High
Low
CLS
Med
CHG
Neg
Qtt
Vol
09/22/2026
4.36
4.43
4.28
4.32
4.33
-2.92
4.768
4.749.100
20.571.302
09/21/2026
4.51
4.54
4.30
4.45
4.41
+0.90
3.713
3.876.200
17.113.954
09/18/2026
4.51
4.56
4.36
4.41
4.42
-2.43
4.553
3.290.500
14.562.432
09/17/2026
4.40
4.62
4.38
4.52
4.51
-0.22
4.734
4.093.300
18.467.436
09/16/2026
5.20
5.22
4.50
4.53
4.67
-15.16
10.881
12.487.700
58.451.488
09/15/2026
5.14
5.54
5.13
5.34
5.36
+4.91
4.887
4.810.600
25.821.472
09/14/2026
5.21
5.35
5.04
5.09
5.15
-3.41
3.279
3.116.400
16.073.507
09/11/2026
5.39
5.43
5.21
5.27
5.27
-0.93
4.688
2.869.500
15.150.919
09/10/2026
4.95
5.41
4.95
5.32
5.21
+6.18
4.917
7.799.800
40.673.492
09/09/2026
4.95
5.17
4.92
5.01
5.04
+1.21
5.045
4.317.700
21.787.244
09/08/2026
4.84
5.11
4.78
4.95
4.91
+3.12
4.427
4.477.400
22.008.548
09/04/2026
4.96
4.99
4.75
4.80
4.84
-2.83
4.403
3.637.500
17.618.330
09/03/2026
4.88
5.08
4.74
4.94
4.89
+1.22
6.070
5.071.800
24.829.310
09/02/2026
4.28
5.10
4.26
4.88
4.82
+15.09
9.918
10.600.400
51.150.752
09/01/2026
4.25
4.35
4.23
4.24
4.28
-2.07
4.579
4.027.500
17.267.760
08/31/2026
4.29
4.59
4.25
4.33
4.35
-0.45
6.632
6.707.900
29.185.724
08/28/2026
4.22
4.42
4.07
4.35
4.23
+3.08
9.455
9.295.100
39.389.364
08/27/2026
3.64
4.31
3.60
4.22
4.01
+19.88
16.878
17.765.700
71.377.704
08/26/2026
4.10
4.11
3.52
3.52
3.74
-14.35
18.655
21.678.700
81.379.008
08/25/2026
4.56
4.70
4.10
4.11
4.29
-13.10
18.437
27.486.100
118.022.080
08/24/2026
4.94
5.05
4.70
4.73
4.82
-6.70
10.226
11.880.200
57.384.088