BRKM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 1,078 |
| 2026-01-15 | 8.370 | 8.930 | 8.000 | 8.600 | 8.600 | 1,505 |
| 2026-01-14 | 8.330 | 8.800 | 8.230 | 8.370 | 8.370 | 1,733 |
| 2026-01-13 | 8.270 | 8.590 | 8.020 | 8.230 | 8.230 | 1,406 |
| 2026-01-12 | 8.260 | 8.500 | 8.110 | 8.430 | 8.430 | 721 |
| 2026-01-09 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 2,107 |
| 2026-01-08 | 7.960 | 8.070 | 7.880 | 7.900 | 7.900 | 934 |
| 2026-01-07 | 8.250 | 8.250 | 7.930 | 8.110 | 8.110 | 3,696 |
| 2026-01-06 | 8.010 | 8.300 | 7.890 | 8.160 | 8.160 | 1,432 |
| 2026-01-05 | 7.980 | 8.100 | 7.850 | 7.930 | 7.930 | 1,387 |
| 2026-01-02 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 1,652 |
| 2025-12-30 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 1,073 |
| 2025-12-29 | 8.050 | 8.170 | 7.970 | 8.160 | 8.160 | 752 |
| 2025-12-26 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 1,200 |
| 2025-12-23 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 728 |
| 2025-12-22 | 8.020 | 8.110 | 7.820 | 8.050 | 8.050 | 871 |
| 2025-12-19 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 1,919 |
| 2025-12-18 | 7.730 | 7.790 | 7.630 | 7.760 | 7.760 | 989 |
| 2025-12-17 | 8.080 | 8.080 | 7.500 | 7.730 | 7.730 | 1,178 |
| 2025-12-16 | 7.990 | 8.090 | 7.630 | 7.800 | 7.800 | 1,987 |
| 2025-12-15 | 7.960 | 8.380 | 7.610 | 7.860 | 7.860 | 4,279 |
| 2025-12-12 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 692 |
| 2025-12-11 | 7.980 | 8.020 | 7.860 | 8.020 | 8.020 | 771 |
| 2025-12-10 | 7.940 | 8.070 | 7.820 | 8.050 | 8.050 | 1,508 |
| 2025-12-09 | 7.950 | 8.050 | 7.630 | 8.050 | 8.050 | 2,073 |
| 2025-12-08 | 7.880 | 8.120 | 7.780 | 7.930 | 7.930 | 1,345 |
| 2025-12-05 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 4,127 |
| 2025-12-04 | 8.050 | 8.400 | 7.820 | 7.820 | 7.820 | 10,650 |
| 2025-12-03 | 7.520 | 8.180 | 7.510 | 8.010 | 8.010 | 2,829 |
| 2025-12-02 | 7.720 | 7.720 | 7.450 | 7.600 | 7.600 | 3,834 |
| 2025-12-01 | 7.670 | 7.720 | 7.560 | 7.650 | 7.650 | 6,199 |
| 2025-11-28 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 558 |
| 2025-11-27 | 7.800 | 7.850 | 7.610 | 7.610 | 7.610 | 5,573 |
| 2025-11-26 | 7.850 | 7.940 | 7.670 | 7.740 | 7.740 | 7,224 |
| 2025-11-25 | 7.700 | 8.140 | 7.640 | 7.840 | 7.840 | 19,318 |
| 2025-11-24 | 7.950 | 8.090 | 7.660 | 7.960 | 7.960 | 16,548 |
| 2025-11-21 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 18,516 |
| 2025-11-19 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 6,819 |
| 2025-11-18 | 8.030 | 8.090 | 7.660 | 8.050 | 8.050 | 10,574 |
| 2025-11-17 | 8.030 | 8.140 | 7.910 | 7.950 | 7.950 | 3,641 |
| 2025-11-14 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 25,661 |
| 2025-11-13 | 7.870 | 8.160 | 7.440 | 7.470 | 7.470 | 38,265 |
| 2025-11-12 | 7.760 | 8.300 | 7.550 | 7.790 | 7.790 | 27,988 |
| 2025-11-11 | 7.330 | 8.090 | 7.330 | 7.750 | 7.750 | 9,904 |
| 2025-11-10 | 7.250 | 7.300 | 7.080 | 7.300 | 7.300 | 35,856 |
| 2025-11-07 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 61,871 |
| 2025-11-06 | 7.280 | 7.290 | 7.090 | 7.270 | 7.270 | 23,853 |
| 2025-11-05 | 7.320 | 7.380 | 7.160 | 7.160 | 7.160 | 12,754 |
| 2025-11-04 | 7.280 | 7.390 | 7.210 | 7.310 | 7.310 | 2,785 |
| 2025-11-03 | 7.480 | 7.480 | 7.200 | 7.200 | 7.200 | 3,696 |
| 2025-10-31 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 19,054 |
| 2025-10-30 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 7,787 |
| 2025-10-29 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 2,383 |
| 2025-10-28 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 29,452 |
| 2025-10-27 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 25,557 |
| 2025-10-24 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 18,224 |
| 2025-10-23 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 23,724 |
| 2025-10-22 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 3,768 |
| 2025-10-21 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 2,315 |
← NewerPage 4 of 4 · 239 trading days
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.