BRKM5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 30,192 |
| 2025-10-16 | 6.620 | 6.720 | 6.290 | 6.390 | 6.390 | 32,483 |
| 2025-10-15 | 6.500 | 6.750 | 6.490 | 6.750 | 6.750 | 16,532 |
| 2025-10-14 | 6.500 | 6.600 | 6.400 | 6.600 | 6.600 | 27,480 |
| 2025-10-13 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 11,369 |
| 2025-10-10 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 36,677 |
| 2025-10-09 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 13,355 |
| 2025-10-08 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 12,438 |
| 2025-10-07 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | 13,406 |
| 2025-10-06 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 11,641 |
| 2025-10-03 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 13,560 |
| 2025-10-02 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 15,568 |
| 2025-10-01 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 43,984 |
| 2025-09-30 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 27,536 |
| 2025-09-29 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 71,191 |
| 2025-09-26 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 466,749 |
| 2025-09-25 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 14,783 |
| 2025-09-24 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 18,798 |
| 2025-09-23 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 14,034 |
| 2025-09-22 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 20,258 |
| 2025-09-19 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 12,798 |
| 2025-09-18 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 13,217 |
| 2025-09-17 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 9,590 |
| 2025-09-16 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 10,054 |
| 2025-09-15 | 8.900 | 8.970 | 8.870 | 8.920 | 8.920 | 8,913 |
| 2025-09-12 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 7,980 |
| 2025-09-11 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 8,640 |
| 2025-09-10 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 17,206 |
| 2025-09-09 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | 10,983 |
| 2025-09-08 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 13,849 |
| 2025-09-05 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 10,817 |
| 2025-09-04 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 10,042 |
| 2025-09-03 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 11,195 |
| 2025-09-02 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 15,991 |
| 2025-09-01 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 9,013 |
| 2025-08-29 | 9.430 | 9.430 | 9.430 | 9.430 | 9.430 | 18,256 |
| 2025-08-28 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 27,204 |
| 2025-08-27 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 25,355 |
| 2025-08-26 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 24,873 |
| 2025-08-25 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 12,148 |
| 2025-08-22 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 17,667 |
| 2025-08-21 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 19,757 |
| 2025-08-20 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 12,577 |
| 2025-08-19 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 14,103 |
| 2025-08-18 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 18,294 |
| 2025-08-15 | 7.770 | 7.810 | 7.630 | 7.650 | 7.650 | 16,288 |
| 2025-08-14 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 28,137 |
| 2025-08-13 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 14,125 |
| 2025-08-12 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 18,693 |
| 2025-08-11 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 47,229 |
| 2025-08-08 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 52,541 |
| 2025-08-07 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 132,341 |
| 2025-08-06 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 12,245 |
| 2025-08-05 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 10,904 |
| 2025-08-04 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 11,504 |
| 2025-08-01 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 17,035 |
| 2025-07-31 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 9,894 |
| 2025-07-30 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 7,735 |
| 2025-07-29 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 9,666 |
| 2025-07-28 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 6,758 |
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.