Historical Quotes - BRKM5 R$
Initial Date Final Date
from  
to  
 
DateOPNHighLowCLSMedCHGNegQttVol
02/15/201955.1456.0055.1055.5855.50-0.266.6641.055.90058.610.488
02/14/201955.1655.7554.9155.7355.36 +0.637.4911.334.40073.884.728
02/13/201954.8955.4354.0755.3854.96 +0.8012.9722.118.500116.434.024
02/12/201954.5854.9453.0754.9454.29 +1.7911.8022.093.400113.664.256
02/11/201953.1453.9852.3653.9753.30 +3.6214.4562.670.900142.374.144
02/08/201951.8353.1251.7152.0852.24-0.4210.7782.086.100108.989.528
02/07/201953.1253.6851.8852.3052.48-1.5410.4151.758.70092.306.840
02/06/201953.6354.5953.0853.1253.89-1.2415.6842.845.700153.363.136
02/05/201952.5153.8852.5053.7953.54 +1.878.2381.469.20078.664.536
02/04/201952.3052.9851.9052.8052.43 +0.957.5821.196.60062.745.104
02/01/201952.5253.1251.8552.3052.45 +0.0711.0302.135.900112.038.616
01/31/201951.7952.9551.4552.2652.54 +0.9214.6622.887.200151.712.864
01/30/201951.1053.1851.1051.7852.14 +2.9220.3084.048.500211.114.944
01/29/201951.0151.2549.7150.3150.26-0.0913.3432.056.900103.390.176
01/28/201949.4050.3648.7550.3649.96 +1.847.0351.340.70066.990.736
01/24/201948.7049.6248.6249.4549.16 +1.608.6781.440.70070.834.096
01/23/201948.7249.7048.5948.6748.93 +0.668.2421.799.90088.077.240
01/22/201948.4050.3748.1048.3548.93 +3.0416.3204.263.700208.662.384
01/21/201946.4047.2345.6346.9246.66 +1.366.1841.283.40059.894.444
01/18/201947.3747.6046.1346.2946.91-2.2711.5145.522.300259.086.608

Enfoque Informações Financeiras