BRKM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 9,485 |
| 2025-07-24 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 19,750 |
| 2025-07-23 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 785 |
| 2025-07-22 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 755 |
| 2025-07-21 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 1,623 |
| 2025-07-18 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 2,892 |
| 2025-07-17 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 1,042 |
| 2025-07-16 | 9.840 | 9.840 | 9.840 | 9.840 | 9.840 | 934 |
| 2025-07-15 | 10.240 | 10.240 | 10.240 | 10.240 | 10.240 | 616 |
| 2025-07-14 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 1,719 |
| 2025-07-11 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 1,153 |
| 2025-07-10 | 10.290 | 10.290 | 10.290 | 10.290 | 10.290 | 944 |
| 2025-07-09 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 2,193 |
| 2025-07-08 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 3,747 |
| 2025-07-07 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 4,240 |
| 2025-07-04 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 6,576 |
| 2025-07-03 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 424 |
| 2025-07-02 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 8,469 |
| 2025-07-01 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | 2,082 |
| 2025-06-30 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 1,151 |
| 2025-06-27 | 9.610 | 9.610 | 9.610 | 9.610 | 9.610 | 1,112 |
| 2025-06-26 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 1,663 |
| 2025-06-25 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 3,795 |
| 2025-06-24 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 13,745 |
| 2025-06-23 | 10.160 | 10.160 | 10.160 | 10.160 | 10.160 | 6,495 |
| 2025-06-20 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 986 |
| 2025-06-18 | 10.770 | 10.770 | 10.770 | 10.770 | 10.770 | 21,346 |
| 2025-06-17 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 1,030 |
| 2025-06-16 | 11.020 | 11.020 | 11.020 | 11.020 | 11.020 | 6,642 |
| 2025-06-13 | 10.810 | 10.810 | 10.810 | 10.810 | 10.810 | 22,187 |
| 2025-06-12 | 11.210 | 11.210 | 11.210 | 11.210 | 11.210 | 1,557 |
| 2025-06-11 | 11.070 | 11.070 | 11.070 | 11.070 | 11.070 | 7,927 |
| 2025-06-10 | 11.230 | 11.230 | 11.230 | 11.230 | 11.230 | 482 |
| 2025-06-09 | 10.980 | 10.980 | 10.980 | 10.980 | 10.980 | 668 |
| 2025-06-06 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 9,378 |
| 2025-06-05 | 10.980 | 10.980 | 10.980 | 10.980 | 10.980 | 3,671 |
| 2025-06-04 | 10.920 | 10.920 | 10.920 | 10.920 | 10.920 | 17,622 |
| 2025-06-03 | 11.020 | 11.020 | 11.020 | 11.020 | 11.020 | 5,040 |
| 2025-06-02 | 11.340 | 11.340 | 11.340 | 11.340 | 11.340 | 1,204 |
| 2025-05-30 | 11.670 | 11.670 | 11.670 | 11.670 | 11.670 | 1,559 |
| 2025-05-29 | 12.060 | 12.060 | 12.060 | 12.060 | 12.060 | 1,995 |
| 2025-05-28 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 982 |
| 2025-05-27 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 2,122 |
| 2025-05-26 | 11.550 | 11.550 | 11.550 | 11.550 | 11.550 | 8,713 |
| 2025-05-23 | 10.960 | 10.960 | 10.960 | 10.960 | 10.960 | 16,014 |
| 2025-05-22 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 1,386 |
| 2025-05-21 | 10.650 | 10.650 | 10.650 | 10.650 | 10.650 | 10,677 |
| 2025-05-20 | 10.710 | 10.710 | 10.710 | 10.710 | 10.710 | 6,667 |
| 2025-05-19 | 10.530 | 10.530 | 10.530 | 10.530 | 10.530 | 5,306 |
| 2025-05-16 | 10.390 | 10.390 | 10.390 | 10.390 | 10.390 | 13,396 |
| 2025-05-15 | 10.720 | 10.720 | 10.720 | 10.720 | 10.720 | 13,095 |
| 2025-05-14 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 18,396 |
| 2025-05-13 | 10.880 | 10.880 | 10.880 | 10.880 | 10.880 | 9,491 |
| 2025-05-12 | 10.930 | 10.930 | 10.930 | 10.930 | 10.930 | 6,710 |
| 2025-05-09 | 10.240 | 10.240 | 10.240 | 10.240 | 10.240 | 0 |
| 2025-05-06 | 10.350 | 10.710 | 10.350 | 10.510 | 10.510 | 23,608 |
| 2025-05-05 | 10.470 | 10.470 | 10.470 | 10.470 | 10.470 | 21,596 |
| 2025-05-02 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 2,686 |
| 2025-04-30 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 5,516 |
| 2025-04-29 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 10,767 |
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.