BRKM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 8.170 | 8.370 | 7.600 | 7.760 | 7.760 | 2,417 |
| 2026-04-14 | 8.060 | 8.660 | 7.980 | 7.980 | 7.980 | 2,435 |
| 2026-04-13 | 7.750 | 8.250 | 7.600 | 8.050 | 8.050 | 2,638 |
| 2026-04-10 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,129 |
| 2026-04-09 | 7.730 | 7.790 | 7.510 | 7.630 | 7.630 | 1,404 |
| 2026-04-08 | 7.630 | 7.830 | 7.530 | 7.800 | 7.800 | 1,885 |
| 2026-04-07 | 7.640 | 7.640 | 7.420 | 7.550 | 7.550 | 2,100 |
| 2026-04-06 | 7.850 | 8.200 | 7.560 | 7.600 | 7.600 | 2,677 |
| 2026-04-02 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 1,960 |
| 2026-04-01 | 8.270 | 8.480 | 8.070 | 8.220 | 8.220 | 1,367 |
| 2026-03-31 | 8.330 | 8.330 | 8.130 | 8.140 | 8.140 | 1,128 |
| 2026-03-30 | 8.180 | 8.800 | 8.010 | 8.240 | 8.240 | 1,304 |
| 2026-03-27 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 3,370 |
| 2026-03-26 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 1,463 |
| 2026-03-25 | 9.590 | 9.590 | 9.590 | 9.590 | 9.590 | 980 |
| 2026-03-24 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 911 |
| 2026-03-23 | 8.920 | 9.490 | 8.750 | 9.260 | 9.260 | 1,753 |
| 2026-03-20 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 1,387 |
| 2026-03-19 | 10.490 | 10.490 | 9.700 | 10.050 | 10.050 | 822 |
| 2026-03-18 | 10.800 | 10.800 | 10.090 | 10.290 | 10.290 | 1,784 |
| 2026-03-17 | 9.610 | 11.110 | 9.610 | 10.270 | 10.270 | 2,245 |
| 2026-03-16 | 9.750 | 10.030 | 9.610 | 9.880 | 9.880 | 1,053 |
| 2026-03-13 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 1,288 |
| 2026-03-12 | 10.000 | 10.300 | 9.860 | 10.290 | 10.290 | 2,549 |
| 2026-03-11 | 9.900 | 10.460 | 9.900 | 10.020 | 10.020 | 1,480 |
| 2026-03-10 | 10.520 | 10.520 | 9.990 | 9.990 | 9.990 | 1,173 |
| 2026-03-09 | 10.490 | 10.900 | 9.970 | 10.190 | 10.190 | 1,646 |
| 2026-03-06 | 10.380 | 10.380 | 10.380 | 10.380 | 10.380 | 6,372 |
| 2026-03-05 | 9.870 | 11.130 | 9.830 | 10.950 | 10.950 | 5,038 |
| 2026-03-04 | 8.800 | 9.930 | 8.800 | 9.770 | 9.770 | 3,945 |
| 2026-03-03 | 8.700 | 9.000 | 8.370 | 8.940 | 8.940 | 1,046 |
| 2026-03-02 | 9.120 | 9.120 | 8.730 | 8.930 | 8.930 | 1,895 |
| 2026-02-27 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 617 |
| 2026-02-26 | 9.040 | 9.240 | 8.980 | 9.140 | 9.140 | 582 |
| 2026-02-25 | 9.130 | 9.270 | 9.030 | 9.230 | 9.230 | 1,526 |
| 2026-02-24 | 8.980 | 9.150 | 8.970 | 9.130 | 9.130 | 1,384 |
| 2026-02-23 | 9.440 | 9.500 | 9.040 | 9.120 | 9.120 | 1,870 |
| 2026-02-20 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 704 |
| 2026-02-19 | 9.020 | 9.500 | 9.020 | 9.360 | 9.360 | 815 |
| 2026-02-18 | 9.290 | 9.290 | 8.900 | 9.150 | 9.150 | 2,047 |
| 2026-02-13 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 1,606 |
| 2026-02-12 | 10.210 | 10.520 | 9.140 | 9.220 | 9.220 | 2,802 |
| 2026-02-11 | 9.470 | 10.400 | 9.470 | 10.320 | 10.320 | 3,997 |
| 2026-02-10 | 9.600 | 9.860 | 9.260 | 9.660 | 9.660 | 2,529 |
| 2026-02-09 | 8.950 | 9.300 | 8.950 | 9.090 | 9.090 | 1,446 |
| 2026-02-06 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,144 |
| 2026-02-05 | 8.920 | 9.290 | 8.840 | 8.900 | 8.900 | 1,653 |
| 2026-02-04 | 9.060 | 9.350 | 8.910 | 9.010 | 9.010 | 2,419 |
| 2026-02-03 | 8.720 | 9.270 | 8.720 | 9.150 | 9.150 | 2,029 |
| 2026-02-02 | 9.170 | 9.170 | 8.720 | 8.820 | 8.820 | 1,823 |
| 2026-01-30 | 9.510 | 9.510 | 9.180 | 9.180 | 9.180 | 796 |
| 2026-01-29 | 9.430 | 9.750 | 9.140 | 9.470 | 9.470 | 2,054 |
| 2026-01-28 | 10.000 | 10.170 | 9.470 | 9.580 | 9.580 | 1,799 |
| 2026-01-27 | 9.490 | 10.060 | 9.490 | 9.760 | 9.760 | 2,152 |
| 2026-01-26 | 9.310 | 9.580 | 9.120 | 9.380 | 9.380 | 2,280 |
| 2026-01-23 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 1,309 |
| 2026-01-22 | 8.660 | 9.050 | 8.510 | 8.530 | 8.530 | 1,305 |
| 2026-01-21 | 8.210 | 8.500 | 8.150 | 8.500 | 8.500 | 726 |
| 2026-01-20 | 8.330 | 8.490 | 8.190 | 8.190 | 8.190 | 583 |
| 2026-01-19 | 8.700 | 8.700 | 8.320 | 8.350 | 8.350 | 486 |
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.