BRKM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 4.200 | 4.200 | 4.060 | 4.060 | 4.060 | 1,543 |
| 2026-10-06 | 4.170 | 4.410 | 4.080 | 4.200 | 4.200 | 1,098 |
| 2026-10-05 | 3.970 | 4.360 | 3.940 | 4.060 | 4.060 | 1,991 |
| 2026-10-02 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 997 |
| 2026-10-01 | 4.000 | 4.140 | 3.910 | 4.070 | 4.070 | 1,717 |
| 2026-09-30 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2026-09-28 | 4.050 | 4.050 | 3.790 | 3.940 | 3.940 | 1,781 |
| 2026-09-25 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 1,673 |
| 2026-09-24 | 3.970 | 3.970 | 3.740 | 3.800 | 3.800 | 2,792 |
| 2026-09-23 | 4.140 | 4.140 | 3.850 | 3.930 | 3.930 | 2,018 |
| 2026-09-22 | 4.100 | 4.180 | 3.990 | 4.180 | 4.180 | 1,669 |
| 2026-09-21 | 4.180 | 4.180 | 4.000 | 4.050 | 4.050 | 1,447 |
| 2026-09-18 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 1,492 |
| 2026-09-17 | 4.100 | 4.180 | 4.040 | 4.120 | 4.120 | 1,771 |
| 2026-09-16 | 4.290 | 4.340 | 4.050 | 4.050 | 4.050 | 2,631 |
| 2026-09-15 | 4.350 | 4.430 | 4.240 | 4.420 | 4.420 | 807 |
| 2026-09-14 | 4.410 | 4.460 | 4.210 | 4.410 | 4.410 | 1,595 |
| 2026-09-11 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 1,559 |
| 2026-09-10 | 4.250 | 4.440 | 4.220 | 4.270 | 4.270 | 2,898 |
| 2026-09-09 | 4.230 | 4.330 | 4.170 | 4.220 | 4.220 | 1,511 |
| 2026-09-08 | 4.360 | 4.420 | 4.230 | 4.350 | 4.350 | 2,196 |
| 2026-09-04 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 1,586 |
| 2026-09-03 | 4.390 | 4.610 | 4.270 | 4.400 | 4.400 | 1,497 |
| 2026-09-02 | 3.920 | 4.390 | 3.920 | 4.260 | 4.260 | 4,489 |
| 2026-09-01 | 4.120 | 4.120 | 3.880 | 4.000 | 4.000 | 1,955 |
| 2026-08-31 | 4.030 | 4.090 | 3.790 | 4.010 | 4.010 | 2,422 |
| 2026-08-28 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 2,423 |
| 2026-08-27 | 3.190 | 4.030 | 3.110 | 3.840 | 3.840 | 5,762 |
| 2026-08-26 | 3.540 | 3.540 | 3.100 | 3.200 | 3.200 | 5,917 |
| 2026-08-25 | 3.850 | 3.900 | 3.430 | 3.580 | 3.580 | 6,367 |
| 2026-08-24 | 4.160 | 4.160 | 3.820 | 3.990 | 3.990 | 4,520 |
| 2026-08-21 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1,939 |
| 2026-08-20 | 4.200 | 4.270 | 4.130 | 4.220 | 4.220 | 1,764 |
| 2026-08-19 | 4.170 | 4.600 | 4.110 | 4.260 | 4.260 | 1,582 |
| 2026-08-18 | 4.380 | 4.380 | 4.080 | 4.170 | 4.170 | 1,339 |
| 2026-08-17 | 4.290 | 4.310 | 3.930 | 4.220 | 4.220 | 2,532 |
| 2026-08-14 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 2,568 |
| 2026-08-13 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 2,980 |
| 2026-08-12 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 2,396 |
| 2026-08-11 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 1,730 |
| 2026-08-10 | 4.880 | 4.920 | 4.740 | 4.740 | 4.740 | 1,860 |
| 2026-08-07 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 2,076 |
| 2026-08-06 | 5.000 | 5.180 | 4.910 | 5.100 | 5.100 | 1,553 |
| 2026-08-05 | 4.960 | 5.010 | 4.860 | 5.010 | 5.010 | 1,444 |
| 2026-08-04 | 5.000 | 5.050 | 4.940 | 4.940 | 4.940 | 1,236 |
| 2026-08-03 | 5.090 | 5.090 | 4.900 | 5.050 | 5.050 | 1,384 |
| 2026-07-31 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 887 |
| 2026-07-30 | 4.950 | 5.040 | 4.840 | 5.000 | 5.000 | 1,549 |
| 2026-07-29 | 4.980 | 5.070 | 4.900 | 4.900 | 4.900 | 1,539 |
| 2026-07-28 | 5.010 | 5.150 | 4.980 | 5.010 | 5.010 | 1,720 |
| 2026-07-27 | 5.190 | 5.190 | 4.980 | 5.010 | 5.010 | 1,927 |
| 2026-07-24 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 871 |
| 2026-07-23 | 5.180 | 5.180 | 5.010 | 5.180 | 5.180 | 1,139 |
| 2026-07-22 | 4.950 | 5.180 | 4.920 | 5.060 | 5.060 | 1,411 |
| 2026-07-21 | 4.980 | 5.150 | 4.890 | 4.960 | 4.960 | 7,394 |
| 2026-07-20 | 5.200 | 5.270 | 4.910 | 4.950 | 4.950 | 3,662 |
| 2026-07-17 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,210 |
| 2026-07-16 | 5.550 | 5.550 | 5.170 | 5.370 | 5.370 | 2,439 |
| 2026-07-15 | 5.580 | 5.680 | 5.340 | 5.440 | 5.440 | 3,039 |
| 2026-07-14 | 5.800 | 5.990 | 5.480 | 5.570 | 5.570 | 6,094 |
Page 1 of 2 · 117 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.