BRKM5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 18,689 |
| 2026-01-15 | 8.490 | 8.870 | 8.480 | 8.740 | 8.740 | 11,779 |
| 2026-01-14 | 8.370 | 8.670 | 8.230 | 8.560 | 8.560 | 12,991 |
| 2026-01-13 | 8.250 | 8.380 | 8.100 | 8.330 | 8.330 | 16,886 |
| 2026-01-12 | 8.020 | 8.540 | 7.990 | 8.330 | 8.330 | 15,169 |
| 2026-01-09 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 15,243 |
| 2026-01-08 | 7.760 | 7.840 | 7.650 | 7.720 | 7.720 | 5,617 |
| 2026-01-07 | 7.980 | 8.050 | 7.620 | 7.680 | 7.680 | 10,310 |
| 2026-01-06 | 7.680 | 8.170 | 7.610 | 8.080 | 8.080 | 10,909 |
| 2026-01-05 | 7.760 | 7.770 | 7.530 | 7.750 | 7.750 | 12,879 |
| 2026-01-02 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 10,792 |
| 2025-12-30 | 7.910 | 7.910 | 7.910 | 7.910 | 7.910 | 5,564 |
| 2025-12-29 | 7.850 | 7.950 | 7.760 | 7.950 | 7.950 | 7,038 |
| 2025-12-26 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 13,804 |
| 2025-12-23 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 12,919 |
| 2025-12-22 | 7.800 | 8.000 | 7.580 | 8.000 | 8.000 | 14,376 |
| 2025-12-19 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 11,757 |
| 2025-12-18 | 7.370 | 7.510 | 7.300 | 7.300 | 7.300 | 9,260 |
| 2025-12-17 | 7.550 | 7.770 | 7.260 | 7.360 | 7.360 | 19,684 |
| 2025-12-16 | 7.750 | 7.830 | 7.400 | 7.610 | 7.610 | 14,713 |
| 2025-12-15 | 8.010 | 8.540 | 7.510 | 7.840 | 7.840 | 121,775 |
| 2025-12-12 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 8,205 |
| 2025-12-11 | 7.900 | 8.010 | 7.800 | 7.830 | 7.830 | 9,724 |
| 2025-12-10 | 7.950 | 8.130 | 7.850 | 7.910 | 7.910 | 10,798 |
| 2025-12-09 | 7.950 | 8.040 | 7.600 | 7.850 | 7.850 | 12,231 |
| 2025-12-08 | 7.890 | 8.090 | 7.760 | 7.940 | 7.940 | 8,785 |
| 2025-12-05 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 19,092 |
| 2025-12-04 | 7.910 | 8.200 | 7.730 | 7.830 | 7.830 | 10,784 |
| 2025-12-03 | 7.630 | 8.150 | 7.600 | 8.070 | 8.070 | 14,218 |
| 2025-12-02 | 7.560 | 7.680 | 7.470 | 7.680 | 7.680 | 9,810 |
| 2025-12-01 | 7.600 | 7.900 | 7.530 | 7.530 | 7.530 | 9,047 |
| 2025-11-28 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 6,899 |
| 2025-11-27 | 7.700 | 7.730 | 7.580 | 7.700 | 7.700 | 5,337 |
| 2025-11-26 | 7.760 | 7.920 | 7.640 | 7.680 | 7.680 | 12,218 |
| 2025-11-25 | 8.060 | 8.190 | 7.790 | 7.810 | 7.810 | 8,731 |
| 2025-11-24 | 7.890 | 8.190 | 7.890 | 8.060 | 8.060 | 7,512 |
| 2025-11-21 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 10,037 |
| 2025-11-19 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 42,433 |
| 2025-11-18 | 7.820 | 8.080 | 7.650 | 7.910 | 7.910 | 12,653 |
| 2025-11-17 | 7.980 | 8.130 | 7.840 | 7.900 | 7.900 | 16,971 |
| 2025-11-14 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 52,971 |
| 2025-11-13 | 7.770 | 7.870 | 7.340 | 7.490 | 7.490 | 24,156 |
| 2025-11-12 | 7.730 | 8.140 | 7.550 | 7.890 | 7.890 | 31,385 |
| 2025-11-11 | 6.660 | 7.780 | 6.660 | 7.670 | 7.670 | 76,703 |
| 2025-11-10 | 6.400 | 6.600 | 6.280 | 6.600 | 6.600 | 25,179 |
| 2025-11-07 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 47,602 |
| 2025-11-06 | 6.740 | 6.780 | 6.390 | 6.440 | 6.440 | 16,856 |
| 2025-11-05 | 6.600 | 6.770 | 6.570 | 6.770 | 6.770 | 6,719 |
| 2025-11-04 | 6.640 | 6.640 | 6.480 | 6.620 | 6.620 | 8,971 |
| 2025-11-03 | 6.790 | 6.830 | 6.570 | 6.670 | 6.670 | 8,814 |
| 2025-10-31 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 8,940 |
| 2025-10-30 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 14,294 |
| 2025-10-29 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 11,160 |
| 2025-10-28 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 8,286 |
| 2025-10-27 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 16,624 |
| 2025-10-24 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 31,852 |
| 2025-10-23 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 26,963 |
| 2025-10-22 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 23,830 |
| 2025-10-21 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 18,119 |
← NewerPage 4 of 4 · 239 trading days
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.