BRKM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 5.580 | 5.750 | 5.540 | 5.630 | 5.630 | 1,442 |
| 2026-07-10 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 3,494 |
| 2026-07-09 | 5.460 | 5.690 | 5.280 | 5.500 | 5.500 | 4,206 |
| 2026-07-08 | 5.200 | 5.410 | 5.200 | 5.400 | 5.400 | 1,357 |
| 2026-07-07 | 5.460 | 5.460 | 5.150 | 5.270 | 5.270 | 2,125 |
| 2026-07-06 | 5.560 | 5.660 | 5.330 | 5.400 | 5.400 | 1,492 |
| 2026-07-03 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 6,342 |
| 2026-07-02 | 5.520 | 5.620 | 5.370 | 5.430 | 5.430 | 3,744 |
| 2026-07-01 | 5.600 | 5.720 | 5.470 | 5.470 | 5.470 | 3,130 |
| 2026-06-30 | 5.850 | 5.850 | 5.350 | 5.550 | 5.550 | 3,816 |
| 2026-06-29 | 5.530 | 5.890 | 5.480 | 5.700 | 5.700 | 4,301 |
| 2026-06-26 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 6,022 |
| 2026-06-25 | 6.800 | 6.800 | 5.690 | 5.870 | 5.870 | 5,396 |
| 2026-06-24 | 6.600 | 6.690 | 6.350 | 6.350 | 6.350 | 3,914 |
| 2026-06-23 | 6.640 | 6.770 | 6.310 | 6.540 | 6.540 | 5,063 |
| 2026-06-22 | 6.760 | 6.900 | 6.260 | 6.570 | 6.570 | 11,387 |
| 2026-06-19 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 10,375 |
| 2026-06-18 | 7.580 | 7.980 | 6.770 | 6.770 | 6.770 | 6,460 |
| 2026-06-17 | 7.410 | 7.800 | 7.410 | 7.470 | 7.470 | 18,171 |
| 2026-06-16 | 7.760 | 7.760 | 7.150 | 7.420 | 7.420 | 13,438 |
| 2026-06-15 | 7.670 | 8.040 | 7.670 | 7.950 | 7.950 | 6,715 |
| 2026-06-12 | 7.850 | 8.010 | 7.670 | 7.830 | 7.830 | 7,049 |
| 2026-06-11 | 7.400 | 8.500 | 7.400 | 7.940 | 7.940 | 18,385 |
| 2026-06-10 | 7.020 | 7.660 | 7.020 | 7.500 | 7.500 | 28,365 |
| 2026-06-09 | 7.050 | 7.450 | 6.830 | 7.410 | 7.410 | 9,712 |
| 2026-06-08 | 6.750 | 6.970 | 6.670 | 6.970 | 6.970 | 27,586 |
| 2026-06-05 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 7,874 |
| 2026-06-03 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 25,881 |
| 2026-06-02 | 7.530 | 7.720 | 7.210 | 7.550 | 7.550 | 13,168 |
| 2026-06-01 | 7.740 | 7.740 | 7.490 | 7.530 | 7.530 | 4,079 |
| 2026-05-29 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 8,102 |
| 2026-05-28 | 8.150 | 8.490 | 7.910 | 7.970 | 7.970 | 7,951 |
| 2026-05-27 | 8.590 | 8.740 | 8.150 | 8.150 | 8.150 | 11,863 |
| 2026-05-26 | 8.800 | 8.950 | 8.320 | 8.590 | 8.590 | 33,202 |
| 2026-05-25 | 8.540 | 8.740 | 8.300 | 8.460 | 8.460 | 2,997 |
| 2026-05-22 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 1,241 |
| 2026-05-21 | 8.760 | 8.850 | 8.610 | 8.610 | 8.610 | 417 |
| 2026-05-20 | 8.390 | 8.770 | 8.390 | 8.630 | 8.630 | 3,268 |
| 2026-05-19 | 9.090 | 9.090 | 8.550 | 8.750 | 8.750 | 19,976 |
| 2026-05-18 | 8.990 | 9.010 | 8.200 | 9.010 | 9.010 | 1,568 |
| 2026-05-15 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 2,902 |
| 2026-05-14 | 9.150 | 9.850 | 8.880 | 9.050 | 9.050 | 5,181 |
| 2026-05-13 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 7,861 |
| 2026-05-12 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 11,953 |
| 2026-05-11 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 13,435 |
| 2026-05-08 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 10,012 |
| 2026-05-07 | 7.970 | 8.010 | 7.520 | 7.580 | 7.580 | 11,893 |
| 2026-05-06 | 7.790 | 7.980 | 7.600 | 7.980 | 7.980 | 7,743 |
| 2026-05-05 | 7.980 | 8.130 | 7.740 | 7.780 | 7.780 | 992 |
| 2026-05-04 | 7.930 | 8.390 | 7.730 | 7.900 | 7.900 | 1,868 |
| 2026-04-30 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 1,881 |
| 2026-04-29 | 7.320 | 7.660 | 7.320 | 7.500 | 7.500 | 3,324 |
| 2026-04-28 | 7.400 | 7.440 | 7.170 | 7.300 | 7.300 | 1,500 |
| 2026-04-27 | 7.400 | 7.480 | 7.350 | 7.430 | 7.430 | 1,176 |
| 2026-04-24 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 1,995 |
| 2026-04-23 | 7.450 | 7.460 | 7.240 | 7.330 | 7.330 | 1,958 |
| 2026-04-22 | 7.650 | 7.720 | 7.330 | 7.560 | 7.560 | 2,595 |
| 2026-04-20 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 2,851 |
| 2026-04-17 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 2,007 |
| 2026-04-16 | 7.840 | 7.880 | 7.650 | 7.810 | 7.810 | 1,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.