Historical Quotes - BRKM5 R$
Initial Date Final Date
from  
to  
 
DateOPNHighLowCLSMedCHGNegQttVol
08/23/201927.7427.8826.6726.8027.08-3.9013.0762.683.70072.678.496
08/22/201928.3528.9027.8527.8928.09-1.628.9171.916.30053.838.896
08/21/201928.5028.7328.1028.3528.35 +0.317.6241.789.30050.740.776
08/20/201928.6028.6728.0828.2628.36-2.5812.0552.643.60074.994.912
08/19/201929.9030.1628.8429.0129.38-1.997.4831.932.50056.781.316
08/16/201930.3630.4729.4429.6029.96-2.3117.6515.571.500166.962.656
08/15/201930.7631.0830.0330.3030.36-1.5514.0063.593.500109.115.728
08/14/201931.3131.3530.6230.7830.92-2.6812.7152.709.50083.795.200
08/13/201931.0531.9730.7531.6331.43 +2.2319.4074.196.600131.915.432
08/12/201932.0132.1330.3030.9430.91-0.4113.4343.233.90099.971.544
08/09/201931.1331.5031.0731.0731.21-0.576.8521.909.70059.605.108
08/08/201931.5131.8631.0431.2531.40-2.2815.2434.080.600128.131.888
08/07/201932.5132.5131.7031.9831.97-1.568.9552.893.40092.526.888
08/06/201932.8033.0832.4532.4932.65-0.556.7361.673.50054.640.156
08/05/201932.8632.8832.3632.6732.57-1.447.1071.460.20047.570.584
08/02/201933.5533.6432.8733.1533.14-1.397.5632.034.40067.429.584
08/01/201933.8634.2633.4033.6233.85-1.237.6241.785.40060.446.640
07/31/201934.1234.2033.4134.0433.83-0.2310.1232.871.50097.154.912
07/30/201933.9434.3333.7534.1234.12-0.054.695926.70031.624.000
07/29/201934.8934.8933.8534.1434.06-2.037.6711.972.80067.198.488

Enfoque Informações Financeiras