BRKM5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 9.930 | 10.110 | 9.100 | 9.270 | 9.270 | 20,853 |
| 2026-04-14 | 10.080 | 10.720 | 9.740 | 9.830 | 9.830 | 16,181 |
| 2026-04-13 | 9.360 | 10.150 | 9.260 | 10.110 | 10.110 | 19,791 |
| 2026-04-10 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 9,316 |
| 2026-04-09 | 9.130 | 9.470 | 8.920 | 9.180 | 9.180 | 11,203 |
| 2026-04-08 | 9.050 | 9.340 | 8.710 | 9.180 | 9.180 | 46,958 |
| 2026-04-07 | 8.380 | 9.080 | 8.330 | 9.050 | 9.050 | 24,539 |
| 2026-04-06 | 9.110 | 9.170 | 8.430 | 8.440 | 8.440 | 21,664 |
| 2026-04-02 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 13,994 |
| 2026-04-01 | 9.350 | 10.100 | 9.000 | 9.120 | 9.120 | 16,653 |
| 2026-03-31 | 9.010 | 9.380 | 9.000 | 9.210 | 9.210 | 13,030 |
| 2026-03-30 | 9.050 | 9.500 | 8.900 | 9.000 | 9.000 | 19,220 |
| 2026-03-27 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 40,097 |
| 2026-03-26 | 10.850 | 10.850 | 10.150 | 10.200 | 10.200 | 16,408 |
| 2026-03-25 | 10.930 | 11.390 | 10.760 | 10.960 | 10.960 | 11,930 |
| 2026-03-24 | 10.640 | 10.980 | 10.180 | 10.790 | 10.790 | 9,181 |
| 2026-03-23 | 10.220 | 10.780 | 9.780 | 10.560 | 10.560 | 16,637 |
| 2026-03-20 | 10.290 | 10.290 | 10.290 | 10.290 | 10.290 | 21,765 |
| 2026-03-19 | 11.710 | 12.200 | 11.340 | 11.930 | 11.930 | 19,418 |
| 2026-03-18 | 12.010 | 12.370 | 11.950 | 12.200 | 12.200 | 8,235 |
| 2026-03-17 | 11.710 | 12.350 | 11.680 | 12.300 | 12.300 | 10,746 |
| 2026-03-16 | 11.350 | 11.980 | 11.350 | 11.800 | 11.800 | 10,655 |
| 2026-03-13 | 11.440 | 11.440 | 11.440 | 11.440 | 11.440 | 9,494 |
| 2026-03-12 | 11.720 | 12.440 | 11.720 | 12.300 | 12.300 | 14,509 |
| 2026-03-11 | 11.470 | 12.380 | 11.470 | 11.820 | 11.820 | 19,166 |
| 2026-03-10 | 12.140 | 12.560 | 11.610 | 11.920 | 11.920 | 13,897 |
| 2026-03-09 | 12.500 | 13.300 | 11.580 | 12.330 | 12.330 | 34,387 |
| 2026-03-06 | 12.450 | 12.450 | 12.450 | 12.450 | 12.450 | 277,657 |
| 2026-03-05 | 10.840 | 12.700 | 10.820 | 12.650 | 12.650 | 499,798 |
| 2026-03-04 | 9.560 | 10.880 | 9.450 | 10.840 | 10.840 | 185,166 |
| 2026-03-03 | 9.200 | 9.680 | 8.890 | 9.680 | 9.680 | 30,236 |
| 2026-03-02 | 9.560 | 9.570 | 9.130 | 9.340 | 9.340 | 18,264 |
| 2026-02-27 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 8,650 |
| 2026-02-26 | 9.580 | 9.640 | 9.340 | 9.590 | 9.590 | 6,658 |
| 2026-02-25 | 9.510 | 9.770 | 9.510 | 9.530 | 9.530 | 9,754 |
| 2026-02-24 | 9.500 | 9.610 | 9.370 | 9.520 | 9.520 | 17,136 |
| 2026-02-23 | 9.800 | 9.970 | 9.410 | 9.500 | 9.500 | 17,199 |
| 2026-02-20 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | 11,141 |
| 2026-02-19 | 9.540 | 10.000 | 9.540 | 10.000 | 10.000 | 10,126 |
| 2026-02-18 | 9.300 | 9.730 | 9.190 | 9.730 | 9.730 | 11,682 |
| 2026-02-13 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 33,088 |
| 2026-02-12 | 10.940 | 10.950 | 9.470 | 9.650 | 9.650 | 216,058 |
| 2026-02-11 | 10.340 | 10.950 | 10.140 | 10.950 | 10.950 | 24,405 |
| 2026-02-10 | 9.550 | 10.310 | 9.470 | 10.310 | 10.310 | 26,268 |
| 2026-02-09 | 9.360 | 9.620 | 9.280 | 9.560 | 9.560 | 11,043 |
| 2026-02-06 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 16,257 |
| 2026-02-05 | 9.430 | 9.580 | 9.000 | 9.000 | 9.000 | 8,588 |
| 2026-02-04 | 9.210 | 9.620 | 9.000 | 9.350 | 9.350 | 12,479 |
| 2026-02-03 | 8.940 | 9.480 | 8.850 | 9.300 | 9.300 | 17,278 |
| 2026-02-02 | 9.260 | 9.260 | 8.830 | 9.130 | 9.130 | 12,783 |
| 2026-01-30 | 9.360 | 9.570 | 9.120 | 9.230 | 9.230 | 5,293 |
| 2026-01-29 | 9.710 | 9.760 | 9.220 | 9.590 | 9.590 | 12,841 |
| 2026-01-28 | 10.010 | 10.260 | 9.590 | 9.610 | 9.610 | 13,664 |
| 2026-01-27 | 9.630 | 10.260 | 9.630 | 9.990 | 9.990 | 19,968 |
| 2026-01-26 | 9.700 | 9.800 | 9.270 | 9.600 | 9.600 | 17,006 |
| 2026-01-23 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 17,977 |
| 2026-01-22 | 8.490 | 9.160 | 8.440 | 8.760 | 8.760 | 28,456 |
| 2026-01-21 | 8.110 | 8.510 | 8.110 | 8.510 | 8.510 | 10,426 |
| 2026-01-20 | 8.220 | 8.320 | 8.080 | 8.300 | 8.300 | 4,708 |
| 2026-01-19 | 8.220 | 8.370 | 8.080 | 8.330 | 8.330 | 5,102 |
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.