Historical Quotes - BRKM5 R$
Initial Date
Final Date
Nominal Value
from
to
Date
OPN
High
Low
CLS
Med
CHG
Neg
Qtt
Vol
01/09/2026
8.01
8.47
7.84
8.02
8.13
-0.61
7.544
6.165.200
50.157.288
01/08/2026
7.75
8.07
7.64
8.07
7.88
+3.99
4.727
3.237.700
25.522.156
01/07/2026
7.97
7.99
7.61
7.76
7.76
-2.87
5.512
2.530.700
19.644.900
01/06/2026
7.63
8.18
7.62
7.99
7.98
+5.13
7.691
4.498.100
35.908.960
01/05/2026
7.75
7.77
7.52
7.60
7.61
-1.93
6.165
2.953.700
22.496.734
01/02/2026
7.87
7.98
7.66
7.75
7.74
-1.77
4.711
2.307.600
17.873.720
12/30/2025
7.96
8.04
7.87
7.89
7.95
-0.75
3.462
2.892.500
23.018.628
12/29/2025
7.82
7.95
7.78
7.95
7.88
+1.27
3.420
2.156.000
16.994.132
12/26/2025
7.67
7.89
7.62
7.85
7.76
+4.24
7.070
5.329.000
41.404.176
12/23/2025
7.96
7.98
7.53
7.53
7.66
-4.92
6.463
5.001.300
38.326.288
12/22/2025
7.74
7.98
7.57
7.92
7.89
+1.53
9.551
7.312.400
57.733.680
12/19/2025
7.50
7.80
7.28
7.80
7.55
+6.55
7.202
5.501.400
41.577.928
12/18/2025
7.40
7.50
7.32
7.32
7.40
-1.48
7.188
2.593.400
19.207.268
12/17/2025
7.55
7.58
7.25
7.43
7.38
-1.58
11.742
6.573.900
48.559.780
12/16/2025
7.69
7.69
7.38
7.55
7.55
-2.58
7.039
4.630.700
34.971.372
12/15/2025
8.14
8.55
7.50
7.75
7.97
-2.39
12.802
11.085.700
88.373.248