Historical Quotes - BRKM5 R$
Initial Date
Final Date
Nominal Value
from
to
Date
OPN
High
Low
CLS
Med
CHG
Neg
Qtt
Vol
01/21/2022
48.98
49.80
48.13
48.20
48.86
-2.01
14.003
3.149.600
153.892.416
01/20/2022
49.20
50.09
49.07
49.19
49.65
-0.02
12.070
2.485.900
123.426.680
01/19/2022
49.65
51.06
49.20
49.20
50.13
+0.14
18.619
3.851.100
193.063.600
01/18/2022
48.39
49.50
47.86
49.13
48.73
+0.98
16.698
3.448.300
168.060.832
01/17/2022
51.77
52.10
48.47
48.65
49.97
-6.72
22.752
5.398.300
269.789.664
01/14/2022
52.30
52.86
50.41
52.16
51.85
+0.21
15.585
2.833.400
146.937.376
01/13/2022
52.90
54.54
51.95
52.05
53.07
-2.06
14.318
2.750.400
145.987.552
01/12/2022
52.98
53.78
52.42
53.15
53.10
+0.39
11.968
2.248.100
119.389.504
01/11/2022
53.53
54.15
52.42
52.94
53.40
-1.19
13.535
2.246.600
119.978.136
01/10/2022
52.47
54.42
52.47
53.58
53.63
+1.59
15.489
2.802.900
150.333.344
01/07/2022
53.12
53.80
52.24
52.74
52.87
-0.28
10.950
1.911.200
101.057.808
01/06/2022
53.68
54.20
51.86
52.89
53.26
-1.63
14.994
3.001.800
159.900.352
01/05/2022
55.34
56.55
53.52
53.77
54.92
-4.79
16.367
2.979.500
163.657.520
01/04/2022
57.24
57.24
55.46
56.48
56.43
-0.63
12.714
2.332.300
131.627.344
01/03/2022
57.92
59.15
56.19
56.84
57.37
-1.37
16.586
3.446.400
197.752.480
12/30/2021
57.58
58.95
57.20
57.63
57.82
+0.59
11.683
3.484.200
201.490.880
12/29/2021
57.39
58.03
56.99
57.29
57.41
0.00
5.732
1.255.500
72.081.128
12/28/2021
57.49
57.93
56.81
57.29
57.42
-0.13
5.300
1.077.600
61.880.948
12/27/2021
57.69
57.69
56.66
57.37
57.34
+0.22
7.780
1.744.300
100.029.016