BRKM3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	14.550	15.290	14.420	14.590	14.590	731
2025-01-27	14.300	15.000	14.290	14.990	14.990	1,054
2025-01-24	14.160	14.160	14.160	14.160	14.160	609
2025-01-23	14.300	14.600	14.130	14.140	14.140	420
2025-01-22	14.560	14.560	13.320	14.120	14.120	1,295
2025-01-21	13.640	14.570	13.180	14.240	14.240	1,507
2025-01-20	12.730	14.270	12.730	13.920	13.920	1,097
2025-01-17	12.550	12.550	12.550	12.550	12.550	998
2025-01-16	12.530	14.470	12.380	12.400	12.400	777
2025-01-15	11.560	12.400	11.350	12.390	12.390	782
2025-01-14	11.950	11.950	11.370	11.730	11.730	595
2025-01-13	11.400	11.690	11.360	11.690	11.690	975
2025-01-10	11.400	11.400	11.400	11.400	11.400	1,110
2025-01-09	11.800	12.070	11.480	11.480	11.480	6,567
2025-01-08	12.380	12.380	11.800	11.890	11.890	7,192
2025-01-07	12.350	12.600	12.090	12.250	12.250	13,072
2025-01-06	12.410	12.410	12.410	12.410	12.410	37,414
2025-01-03	11.970	11.970	11.970	11.970	11.970	2,959
2025-01-02	12.280	12.750	12.110	12.590	12.590	4,510
2024-12-30	12.350	12.350	12.350	12.350	12.350	5,379
2024-12-27	12.400	12.400	12.400	12.400	12.400	5,681
2024-12-26	12.590	12.810	12.100	12.520	12.520	1,575
2024-12-23	12.450	12.450	12.450	12.450	12.450	1,866
2024-12-20	13.190	13.190	13.190	13.190	13.190	9,101
2024-12-19	13.070	13.070	13.070	13.070	13.070	17,242
2024-12-18	12.850	12.850	12.850	12.850	12.850	7,516
2024-12-17	13.420	13.420	13.420	13.420	13.420	20,888
2024-12-16	13.800	13.800	12.950	12.950	12.950	15,320
2024-12-13	13.530	13.530	13.530	13.530	13.530	8,120
2024-12-12	15.000	15.000	14.310	14.550	14.550	14,924
2024-12-11	15.150	15.510	14.860	15.060	15.060	12,014
2024-12-10	14.980	14.980	14.980	14.980	14.980	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.