BRKM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 8,005 |
| 2025-10-16 | 7.410 | 7.410 | 7.170 | 7.200 | 7.200 | 26,456 |
| 2025-10-15 | 7.380 | 7.480 | 7.290 | 7.290 | 7.290 | 3,731 |
| 2025-10-14 | 7.100 | 7.450 | 7.100 | 7.300 | 7.300 | 10,585 |
| 2025-10-13 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 16,729 |
| 2025-10-10 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 4,364 |
| 2025-10-09 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 4,077 |
| 2025-10-08 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 8,647 |
| 2025-10-07 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 13,587 |
| 2025-10-06 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 5,737 |
| 2025-10-03 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 13,478 |
| 2025-10-02 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 1,774 |
| 2025-10-01 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 5,229 |
| 2025-09-30 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 3,487 |
| 2025-09-29 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 4,585 |
| 2025-09-26 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 11,213 |
| 2025-09-25 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 11,474 |
| 2025-09-24 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 4,807 |
| 2025-09-23 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 9,276 |
| 2025-09-22 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 31,252 |
| 2025-09-19 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 1,891 |
| 2025-09-18 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 4,052 |
| 2025-09-17 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 12,853 |
| 2025-09-16 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 10,213 |
| 2025-09-15 | 9.790 | 9.790 | 9.320 | 9.410 | 9.410 | 6,355 |
| 2025-09-12 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 8,896 |
| 2025-09-11 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 23,161 |
| 2025-09-10 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 6,073 |
| 2025-09-09 | 9.430 | 9.430 | 9.430 | 9.430 | 9.430 | 20,518 |
| 2025-09-08 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 15,173 |
| 2025-09-05 | 9.730 | 9.730 | 9.730 | 9.730 | 9.730 | 2,727 |
| 2025-09-04 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 4,743 |
| 2025-09-03 | 9.590 | 9.590 | 9.590 | 9.590 | 9.590 | 15,105 |
| 2025-09-02 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 10,083 |
| 2025-09-01 | 9.730 | 9.730 | 9.730 | 9.730 | 9.730 | 14,306 |
| 2025-08-29 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 16,715 |
| 2025-08-28 | 10.010 | 10.010 | 10.010 | 10.010 | 10.010 | 23,415 |
| 2025-08-27 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 18,275 |
| 2025-08-26 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 19,631 |
| 2025-08-25 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 1,966 |
| 2025-08-22 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 11,348 |
| 2025-08-21 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 5,499 |
| 2025-08-20 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 9,048 |
| 2025-08-19 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 1,735 |
| 2025-08-18 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 9,288 |
| 2025-08-15 | 8.650 | 8.870 | 8.510 | 8.870 | 8.870 | 3,119 |
| 2025-08-14 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 4,341 |
| 2025-08-13 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 6,433 |
| 2025-08-12 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 1,737 |
| 2025-08-11 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 6,735 |
| 2025-08-08 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 69,026 |
| 2025-08-07 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 60,399 |
| 2025-08-06 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 9,972 |
| 2025-08-05 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 5,955 |
| 2025-08-04 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 5,849 |
| 2025-08-01 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 9,481 |
| 2025-07-31 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 55,568 |
| 2025-07-30 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 16,051 |
| 2025-07-29 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 5,429 |
| 2025-07-28 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 8,145 |
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.