BRKM3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	10.950	10.950	10.950	10.950	10.950	13,948
2025-04-25	11.220	11.220	11.220	11.220	11.220	15,046
2025-04-24	11.370	11.370	11.370	11.370	11.370	15,146
2025-04-23	11.340	11.340	11.340	11.340	11.340	8,313
2025-04-22	10.930	10.930	10.930	10.930	10.930	32,023
2025-04-17	10.200	10.200	10.200	10.200	10.200	33,261
2025-04-16	10.180	10.180	10.180	10.180	10.180	11,396
2025-04-15	10.330	10.330	10.330	10.330	10.330	6,057
2025-04-14	10.700	10.700	10.700	10.700	10.700	18,697
2025-04-11	10.600	10.600	10.600	10.600	10.600	22,227
2025-04-10	10.500	10.500	10.500	10.500	10.500	12,529
2025-04-09	10.150	10.150	10.150	10.150	10.150	6,260
2025-04-08	9.490	9.490	9.490	9.490	9.490	4,621
2025-04-07	9.950	9.950	9.950	9.950	9.950	5,536
2025-04-04	10.310	10.310	10.310	10.310	10.310	6,006
2025-04-03	10.800	10.800	10.800	10.800	10.800	2,346
2025-04-02	11.200	11.200	11.200	11.200	11.200	3,437
2025-04-01	11.090	11.090	11.090	11.090	11.090	2,242
2025-03-31	11.460	11.460	11.460	11.460	11.460	12,854
2025-03-28	11.700	11.700	11.700	11.700	11.700	9,909
2025-03-27	11.510	11.510	11.510	11.510	11.510	8,733
2025-03-26	11.960	11.960	11.960	11.960	11.960	8,685
2025-03-25	10.800	10.800	10.800	10.800	10.800	21,823
2025-03-24	10.800	10.800	10.800	10.800	10.800	2,312
2025-03-21	10.930	10.930	10.930	10.930	10.930	14,630
2025-03-20	11.150	11.150	11.150	11.150	11.150	3,849
2025-03-19	11.200	11.200	11.200	11.200	11.200	3,845
2025-03-18	11.350	11.350	11.350	11.350	11.350	3,440
2025-03-17	11.410	11.410	11.410	11.410	11.410	4,318
2025-03-14	11.070	11.070	11.070	11.070	11.070	23,940
2025-03-13	10.570	10.570	10.570	10.570	10.570	24,255
2025-03-12	10.410	10.410	10.410	10.410	10.410	9,725
2025-03-11	10.970	10.970	10.970	10.970	10.970	14,305
2025-03-10	10.600	10.600	10.600	10.600	10.600	9,068
2025-03-07	10.830	10.830	10.830	10.830	10.830	14,566
2025-03-06	10.870	10.890	10.470	10.860	10.860	3,406
2025-03-05	11.790	11.790	10.710	10.710	10.710	1,270
2025-02-28	11.450	11.450	11.450	11.450	11.450	8,276
2025-02-27	12.070	12.070	11.340	11.790	11.790	9,757
2025-02-26	12.350	12.350	11.990	11.990	11.990	2,807
2025-02-25	12.500	12.760	12.270	12.270	12.270	14,027
2025-02-24	12.530	12.870	12.490	12.490	12.490	6,726
2025-02-21	12.520	12.520	12.520	12.520	12.520	20,772
2025-02-20	12.750	13.070	12.710	12.710	12.710	7,907
2025-02-19	13.240	13.260	12.860	13.060	13.060	5,751
2025-02-18	13.140	13.380	13.070	13.100	13.100	8,868
2025-02-17	12.940	13.330	12.940	13.220	13.220	1,272
2025-02-14	12.940	12.940	12.940	12.940	12.940	3,356
2025-02-13	12.560	13.040	12.410	12.860	12.860	5,957
2025-02-12	13.000	13.450	12.320	12.590	12.590	4,911
2025-02-11	13.340	13.530	13.020	13.020	13.020	26,640
2025-02-10	13.440	13.830	13.150	13.150	13.150	3,016
2025-02-07	13.360	13.360	13.360	13.360	13.360	808
2025-02-06	13.440	13.440	12.940	13.180	13.180	841
2025-02-05	13.150	13.340	12.970	13.300	13.300	619
2025-02-04	12.830	13.570	12.830	13.250	13.250	960
2025-02-03	13.360	14.100	12.800	12.840	12.840	718
2025-01-31	13.350	13.350	13.350	13.350	13.350	1,680
2025-01-30	13.660	14.300	13.510	13.730	13.730	947
2025-01-29	14.770	14.770	13.940	13.940	13.940	899

← NewerPage 7 of 8 · 452 trading daysOlder →

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.