Historical Quotes - BRKM5 R$
Initial Date
Final Date
Nominal Value
from
to
Date
OPN
High
Low
CLS
Med
CHG
Neg
Qtt
Vol
08/23/2019
27.74
27.88
26.67
26.80
27.08
-3.90
13.076
2.683.700
72.678.496
08/22/2019
28.35
28.90
27.85
27.89
28.09
-1.62
8.917
1.916.300
53.838.896
08/21/2019
28.50
28.73
28.10
28.35
28.35
+0.31
7.624
1.789.300
50.740.776
08/20/2019
28.60
28.67
28.08
28.26
28.36
-2.58
12.055
2.643.600
74.994.912
08/19/2019
29.90
30.16
28.84
29.01
29.38
-1.99
7.483
1.932.500
56.781.316
08/16/2019
30.36
30.47
29.44
29.60
29.96
-2.31
17.651
5.571.500
166.962.656
08/15/2019
30.76
31.08
30.03
30.30
30.36
-1.55
14.006
3.593.500
109.115.728
08/14/2019
31.31
31.35
30.62
30.78
30.92
-2.68
12.715
2.709.500
83.795.200
08/13/2019
31.05
31.97
30.75
31.63
31.43
+2.23
19.407
4.196.600
131.915.432
08/12/2019
32.01
32.13
30.30
30.94
30.91
-0.41
13.434
3.233.900
99.971.544
08/09/2019
31.13
31.50
31.07
31.07
31.21
-0.57
6.852
1.909.700
59.605.108
08/08/2019
31.51
31.86
31.04
31.25
31.40
-2.28
15.243
4.080.600
128.131.888
08/07/2019
32.51
32.51
31.70
31.98
31.97
-1.56
8.955
2.893.400
92.526.888
08/06/2019
32.80
33.08
32.45
32.49
32.65
-0.55
6.736
1.673.500
54.640.156
08/05/2019
32.86
32.88
32.36
32.67
32.57
-1.44
7.107
1.460.200
47.570.584
08/02/2019
33.55
33.64
32.87
33.15
33.14
-1.39
7.563
2.034.400
67.429.584
08/01/2019
33.86
34.26
33.40
33.62
33.85
-1.23
7.624
1.785.400
60.446.640
07/31/2019
34.12
34.20
33.41
34.04
33.83
-0.23
10.123
2.871.500
97.154.912
07/30/2019
33.94
34.33
33.75
34.12
34.12
-0.05
4.695
926.700
31.624.000
07/29/2019
34.89
34.89
33.85
34.14
34.06
-2.03
7.671
1.972.800
67.198.488