Historical Quotes - BRKM5 R$
Initial Date
Final Date
Nominal Value
from
to
Date
OPN
High
Low
CLS
Med
CHG
Neg
Qtt
Vol
11/14/2025
7.39
8.19
7.33
7.97
7.96
+7.84
10.066
6.592.400
52.503.884
11/13/2025
7.77
7.78
7.33
7.39
7.50
-4.89
6.864
3.320.000
24.917.896
11/12/2025
7.69
8.14
7.54
7.77
7.78
+0.64
12.131
7.695.100
59.929.968
11/11/2025
6.90
7.78
6.90
7.72
7.41
+18.04
19.197
12.316.400
91.381.840
11/10/2025
6.53
6.56
6.27
6.54
6.42
+0.46
6.270
3.793.400
24.368.192
11/07/2025
6.35
6.54
6.27
6.51
6.42
+2.35
6.103
5.612.000
36.082.036
11/06/2025
6.72
6.77
6.36
6.36
6.46
-5.49
4.136
3.486.900
22.556.668
11/05/2025
6.53
6.77
6.53
6.73
6.66
+1.96
5.673
2.615.900
17.434.468
11/04/2025
6.62
6.62
6.47
6.60
6.54
-0.75
4.291
2.809.200
18.378.704
11/03/2025
6.82
6.83
6.56
6.65
6.65
-1.62
4.494
2.407.500
16.029.064
10/31/2025
6.78
6.84
6.65
6.76
6.72
-0.44
4.138
2.664.100
17.929.376
10/30/2025
6.92
7.07
6.77
6.79
6.88
-2.86
4.523
2.636.300
18.150.996
10/29/2025
7.09
7.31
6.93
6.99
7.12
-1.68
8.643
3.902.800
27.802.268
10/28/2025
7.20
7.23
7.07
7.11
7.13
-0.42
4.333
1.565.700
11.177.947
10/27/2025
7.11
7.31
7.08
7.14
7.19
+0.99
4.759
2.677.100
19.255.528
10/24/2025
7.00
7.15
6.92
7.07
7.03
+2.46
5.663
3.081.700
21.686.508
10/23/2025
6.59
6.99
6.52
6.90
6.77
+5.50
7.064
4.467.200
30.268.476
10/22/2025
6.47
6.65
6.35
6.54
6.51
+0.61
5.242
3.662.800
23.862.424
10/21/2025
6.35
6.50
6.31
6.50
6.38
+2.52
3.624
2.933.300
18.719.282
10/20/2025
6.26
6.49
6.26
6.34
6.42
+1.27
4.388
2.389.200
15.355.506
10/17/2025
6.26
6.33
6.15
6.26
6.25
-0.63
4.107
3.816.600
23.870.800
10/16/2025
6.70
6.71
6.28
6.30
6.42
-6.66
6.831
4.166.700
26.760.990
10/15/2025
6.54
6.76
6.48
6.75
6.66
+2.27
5.370
2.103.600
14.016.097