BRKM5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 6.770 | 6.940 | 6.610 | 6.850 | 6.850 | 22,830 |
| 2026-07-10 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | 15,853 |
| 2026-07-09 | 6.210 | 6.770 | 5.810 | 6.340 | 6.340 | 63,071 |
| 2026-07-08 | 6.020 | 6.260 | 5.960 | 6.190 | 6.190 | 23,702 |
| 2026-07-07 | 6.020 | 6.070 | 5.860 | 6.030 | 6.030 | 14,993 |
| 2026-07-06 | 6.240 | 6.300 | 6.010 | 6.020 | 6.020 | 17,354 |
| 2026-07-03 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 16,667 |
| 2026-07-02 | 6.280 | 6.390 | 6.110 | 6.200 | 6.200 | 13,139 |
| 2026-07-01 | 6.440 | 6.660 | 6.080 | 6.170 | 6.170 | 23,107 |
| 2026-06-30 | 6.280 | 6.490 | 5.790 | 6.390 | 6.390 | 40,626 |
| 2026-06-29 | 6.280 | 6.760 | 6.180 | 6.600 | 6.600 | 34,402 |
| 2026-06-26 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 89,897 |
| 2026-06-25 | 7.680 | 7.690 | 6.530 | 6.860 | 6.860 | 92,981 |
| 2026-06-24 | 7.630 | 7.770 | 7.500 | 7.570 | 7.570 | 11,954 |
| 2026-06-23 | 7.440 | 7.870 | 7.200 | 7.660 | 7.660 | 23,634 |
| 2026-06-22 | 7.490 | 7.710 | 7.130 | 7.520 | 7.520 | 43,336 |
| 2026-06-19 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 32,846 |
| 2026-06-18 | 8.440 | 8.520 | 7.410 | 7.540 | 7.540 | 67,692 |
| 2026-06-17 | 8.530 | 9.000 | 8.340 | 8.440 | 8.440 | 122,695 |
| 2026-06-16 | 9.310 | 9.450 | 7.930 | 8.400 | 8.400 | 45,871 |
| 2026-06-15 | 9.060 | 9.370 | 9.040 | 9.370 | 9.370 | 12,541 |
| 2026-06-12 | 9.650 | 9.920 | 9.130 | 9.150 | 9.150 | 19,894 |
| 2026-06-11 | 9.330 | 10.300 | 9.290 | 9.770 | 9.770 | 38,010 |
| 2026-06-10 | 9.210 | 9.700 | 9.100 | 9.270 | 9.270 | 15,930 |
| 2026-06-09 | 8.990 | 9.650 | 8.900 | 9.320 | 9.320 | 23,243 |
| 2026-06-08 | 8.800 | 9.270 | 8.730 | 8.850 | 8.850 | 18,018 |
| 2026-06-05 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 35,915 |
| 2026-06-03 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 20,457 |
| 2026-06-02 | 10.150 | 10.390 | 9.550 | 10.100 | 10.100 | 19,859 |
| 2026-06-01 | 10.340 | 10.650 | 10.130 | 10.130 | 10.130 | 8,701 |
| 2026-05-29 | 10.510 | 10.510 | 10.510 | 10.510 | 10.510 | 11,910 |
| 2026-05-28 | 11.200 | 11.450 | 10.890 | 11.070 | 11.070 | 13,692 |
| 2026-05-27 | 11.680 | 11.950 | 11.170 | 11.220 | 11.220 | 11,729 |
| 2026-05-26 | 12.130 | 12.350 | 11.340 | 11.600 | 11.600 | 11,926 |
| 2026-05-25 | 11.950 | 12.310 | 11.570 | 12.310 | 12.310 | 11,086 |
| 2026-05-22 | 11.980 | 11.980 | 11.980 | 11.980 | 11.980 | 6,517 |
| 2026-05-21 | 12.110 | 12.270 | 11.820 | 11.940 | 11.940 | 13,044 |
| 2026-05-20 | 12.010 | 12.330 | 12.010 | 12.210 | 12.210 | 13,134 |
| 2026-05-19 | 12.120 | 12.580 | 11.850 | 12.100 | 12.100 | 40,724 |
| 2026-05-18 | 12.100 | 12.460 | 11.080 | 12.460 | 12.460 | 22,133 |
| 2026-05-15 | 12.240 | 12.240 | 12.240 | 12.240 | 12.240 | 25,263 |
| 2026-05-14 | 12.210 | 12.820 | 11.900 | 12.120 | 12.120 | 41,365 |
| 2026-05-13 | 11.780 | 13.380 | 11.670 | 12.240 | 12.240 | 233,719 |
| 2026-05-12 | 9.380 | 11.890 | 9.370 | 11.610 | 11.610 | 552,922 |
| 2026-05-11 | 8.910 | 9.440 | 8.500 | 9.100 | 9.100 | 14,555 |
| 2026-05-08 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 12,305 |
| 2026-05-07 | 9.310 | 9.670 | 9.030 | 9.050 | 9.050 | 10,564 |
| 2026-05-06 | 9.310 | 9.540 | 8.960 | 9.400 | 9.400 | 10,960 |
| 2026-05-05 | 9.470 | 9.840 | 9.260 | 9.400 | 9.400 | 14,339 |
| 2026-05-04 | 9.200 | 9.670 | 9.200 | 9.600 | 9.600 | 21,159 |
| 2026-04-30 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 17,908 |
| 2026-04-29 | 8.460 | 9.030 | 8.380 | 8.860 | 8.860 | 14,866 |
| 2026-04-28 | 8.440 | 8.620 | 8.230 | 8.450 | 8.450 | 6,785 |
| 2026-04-27 | 8.570 | 8.740 | 8.400 | 8.490 | 8.490 | 10,290 |
| 2026-04-24 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 15,217 |
| 2026-04-23 | 8.580 | 8.690 | 8.100 | 8.260 | 8.260 | 17,532 |
| 2026-04-22 | 8.980 | 9.090 | 8.350 | 8.570 | 8.570 | 36,928 |
| 2026-04-20 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 14,208 |
| 2026-04-17 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 64,025 |
| 2026-04-16 | 9.290 | 9.590 | 9.140 | 9.370 | 9.370 | 10,019 |
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.