BRKM5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 4.150 | 4.450 | 4.050 | 4.360 | 4.360 | 20,537 |
| 2026-10-06 | 4.140 | 4.240 | 4.100 | 4.150 | 4.150 | 11,103 |
| 2026-10-05 | 4.110 | 4.390 | 4.040 | 4.100 | 4.100 | 16,016 |
| 2026-10-02 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 7,857 |
| 2026-10-01 | 4.090 | 4.160 | 3.940 | 3.980 | 3.980 | 11,566 |
| 2026-09-30 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 0 |
| 2026-09-28 | 4.090 | 4.090 | 3.850 | 3.910 | 3.910 | 12,321 |
| 2026-09-25 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 8,155 |
| 2026-09-24 | 3.970 | 4.020 | 3.830 | 3.950 | 3.950 | 15,396 |
| 2026-09-23 | 4.320 | 4.330 | 4.000 | 4.000 | 4.000 | 19,648 |
| 2026-09-22 | 4.400 | 4.450 | 4.280 | 4.300 | 4.300 | 13,564 |
| 2026-09-21 | 4.460 | 4.530 | 4.320 | 4.450 | 4.450 | 13,798 |
| 2026-09-18 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 15,166 |
| 2026-09-17 | 4.390 | 4.620 | 4.320 | 4.590 | 4.590 | 26,695 |
| 2026-09-16 | 5.230 | 5.230 | 4.510 | 4.540 | 4.540 | 43,260 |
| 2026-09-15 | 5.130 | 5.530 | 5.090 | 5.360 | 5.360 | 14,005 |
| 2026-09-14 | 5.240 | 5.290 | 5.050 | 5.170 | 5.170 | 10,024 |
| 2026-09-11 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 10,447 |
| 2026-09-10 | 5.000 | 5.340 | 4.950 | 5.220 | 5.220 | 19,714 |
| 2026-09-09 | 4.950 | 5.160 | 4.860 | 5.050 | 5.050 | 14,566 |
| 2026-09-08 | 4.810 | 5.100 | 4.780 | 4.840 | 4.840 | 12,704 |
| 2026-09-04 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 11,777 |
| 2026-09-03 | 4.930 | 5.080 | 4.740 | 4.860 | 4.860 | 11,677 |
| 2026-09-02 | 4.300 | 5.070 | 4.260 | 4.810 | 4.810 | 29,875 |
| 2026-09-01 | 4.320 | 4.350 | 4.230 | 4.260 | 4.260 | 11,779 |
| 2026-08-31 | 4.400 | 4.590 | 4.250 | 4.290 | 4.290 | 16,501 |
| 2026-08-28 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 18,196 |
| 2026-08-27 | 3.590 | 4.260 | 3.590 | 4.170 | 4.170 | 144,588 |
| 2026-08-26 | 4.110 | 4.130 | 3.710 | 3.720 | 3.720 | 93,867 |
| 2026-08-25 | 4.620 | 4.700 | 4.100 | 4.100 | 4.100 | 56,601 |
| 2026-08-24 | 4.910 | 5.090 | 4.720 | 4.740 | 4.740 | 31,461 |
| 2026-08-21 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 22,210 |
| 2026-08-20 | 5.180 | 5.290 | 5.010 | 5.030 | 5.030 | 11,810 |
| 2026-08-19 | 5.070 | 5.610 | 5.070 | 5.120 | 5.120 | 22,715 |
| 2026-08-18 | 5.200 | 5.270 | 4.960 | 5.190 | 5.190 | 15,044 |
| 2026-08-17 | 4.980 | 5.310 | 4.790 | 5.300 | 5.300 | 21,198 |
| 2026-08-14 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 47,906 |
| 2026-08-13 | 5.250 | 5.430 | 5.190 | 5.420 | 5.420 | 14,003 |
| 2026-08-12 | 5.700 | 5.780 | 5.230 | 5.290 | 5.290 | 19,147 |
| 2026-08-11 | 5.780 | 5.860 | 5.610 | 5.610 | 5.610 | 13,699 |
| 2026-08-10 | 6.010 | 6.010 | 5.750 | 5.840 | 5.840 | 12,759 |
| 2026-08-07 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 16,098 |
| 2026-08-06 | 5.880 | 6.260 | 5.650 | 5.950 | 5.950 | 21,787 |
| 2026-08-05 | 5.860 | 6.000 | 5.770 | 5.800 | 5.800 | 14,401 |
| 2026-08-04 | 6.030 | 6.190 | 5.850 | 5.990 | 5.990 | 12,656 |
| 2026-08-03 | 6.060 | 6.310 | 5.740 | 6.060 | 6.060 | 15,465 |
| 2026-07-31 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 41,306 |
| 2026-07-30 | 5.780 | 5.970 | 5.660 | 5.850 | 5.850 | 22,645 |
| 2026-07-29 | 6.020 | 6.230 | 5.610 | 5.780 | 5.780 | 19,717 |
| 2026-07-28 | 6.140 | 6.290 | 5.970 | 5.980 | 5.980 | 12,854 |
| 2026-07-27 | 6.090 | 6.220 | 5.970 | 6.020 | 6.020 | 13,007 |
| 2026-07-24 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 10,047 |
| 2026-07-23 | 6.060 | 6.320 | 6.030 | 6.110 | 6.110 | 15,186 |
| 2026-07-22 | 5.770 | 6.200 | 5.750 | 6.140 | 6.140 | 22,606 |
| 2026-07-21 | 5.940 | 6.020 | 5.710 | 5.760 | 5.760 | 16,316 |
| 2026-07-20 | 6.190 | 6.210 | 5.910 | 5.950 | 5.950 | 16,315 |
| 2026-07-17 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 15,976 |
| 2026-07-16 | 6.410 | 6.500 | 6.080 | 6.100 | 6.100 | 22,054 |
| 2026-07-15 | 6.830 | 6.900 | 6.370 | 6.400 | 6.400 | 17,258 |
| 2026-07-14 | 7.000 | 7.040 | 6.610 | 6.730 | 6.730 | 15,002 |
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.