Historical Quotes - BRKM5 R$
Initial Date
Final Date
Nominal Value
from
to
Date
OPN
High
Low
CLS
Med
CHG
Neg
Qtt
Vol
09/16/2025
8.95
9.03
8.85
9.03
8.96
+2.03
3.107
1.385.300
12.413.570
09/15/2025
8.92
8.97
8.85
8.85
8.90
-0.78
2.635
1.097.700
9.773.064
09/12/2025
8.89
9.01
8.84
8.92
8.92
-1.21
3.779
1.663.900
14.856.348
09/11/2025
8.95
9.06
8.88
9.03
8.98
+1.80
4.217
2.413.500
21.678.060
09/10/2025
9.15
9.19
8.83
8.87
8.92
-3.69
6.869
3.828.000
34.179.836
09/09/2025
9.60
9.68
9.13
9.21
9.33
-4.16
5.204
2.860.700
26.724.320
09/08/2025
9.42
9.65
9.35
9.61
9.52
+2.23
5.083
2.402.300
22.882.272
09/05/2025
9.23
9.47
9.18
9.40
9.31
+2.84
4.357
1.817.500
16.938.952
09/04/2025
8.97
9.20
8.97
9.14
9.09
+1.78
4.846
1.680.100
15.283.398
09/03/2025
9.01
9.10
8.83
8.98
8.97
-0.77
6.235
2.140.900
19.206.252
09/02/2025
9.05
9.22
9.00
9.05
9.08
-0.54
6.144
2.467.600
22.425.268
09/01/2025
9.43
9.49
9.10
9.10
9.24
-2.88
3.922
1.662.500
15.365.496
08/29/2025
9.40
9.62
9.31
9.37
9.42
-0.53
8.133
3.253.400
30.650.204
08/28/2025
9.45
9.86
9.29
9.42
9.55
+1.07
10.419
5.581.100
53.345.272
08/27/2025
8.80
9.46
8.78
9.32
9.13
+5.78
6.387
4.549.400
41.563.392
08/26/2025
8.60
9.09
8.59
8.81
8.86
+1.26
7.464
5.513.600
48.881.448
08/25/2025
8.46
8.71
8.45
8.70
8.60
+1.75
3.540
2.013.300
17.330.544
08/22/2025
8.28
8.55
8.19
8.55
8.37
+4.01
7.893
4.658.200
39.021.300
08/21/2025
7.91
8.37
7.78
8.22
8.10
+3.78
6.659
3.657.300
29.639.320
08/20/2025
7.72
8.03
7.68
7.92
7.86
+2.59
4.979
3.069.000
24.136.724
08/19/2025
7.87
7.92
7.66
7.72
7.77
-2.89
5.793
2.509.800
19.514.112
08/18/2025
7.63
8.16
7.61
7.95
7.97
+4.05
6.580
3.393.700
27.080.868