BRKM5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 9,906 |
| 2025-07-24 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 13,223 |
| 2025-07-23 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 9,413 |
| 2025-07-22 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 13,095 |
| 2025-07-21 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 15,112 |
| 2025-07-18 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 37,478 |
| 2025-07-17 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 13,437 |
| 2025-07-16 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 12,891 |
| 2025-07-15 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 8,403 |
| 2025-07-14 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 10,905 |
| 2025-07-11 | 9.690 | 9.690 | 9.690 | 9.690 | 9.690 | 12,698 |
| 2025-07-10 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 23,772 |
| 2025-07-09 | 9.840 | 9.840 | 9.840 | 9.840 | 9.840 | 49,873 |
| 2025-07-08 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 6,730 |
| 2025-07-07 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 15,449 |
| 2025-07-04 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 4,590 |
| 2025-07-03 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 8,327 |
| 2025-07-02 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 15,806 |
| 2025-07-01 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 9,807 |
| 2025-06-30 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | 13,084 |
| 2025-06-27 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 18,919 |
| 2025-06-26 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 22,003 |
| 2025-06-25 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 19,592 |
| 2025-06-24 | 9.430 | 9.430 | 9.430 | 9.430 | 9.430 | 16,554 |
| 2025-06-23 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 15,660 |
| 2025-06-20 | 9.870 | 9.870 | 9.870 | 9.870 | 9.870 | 19,442 |
| 2025-06-18 | 10.180 | 10.180 | 10.180 | 10.180 | 10.180 | 14,864 |
| 2025-06-17 | 10.240 | 10.240 | 10.240 | 10.240 | 10.240 | 12,056 |
| 2025-06-16 | 10.480 | 10.480 | 10.480 | 10.480 | 10.480 | 13,503 |
| 2025-06-13 | 10.180 | 10.180 | 10.180 | 10.180 | 10.180 | 13,182 |
| 2025-06-12 | 10.420 | 10.420 | 10.420 | 10.420 | 10.420 | 9,070 |
| 2025-06-11 | 10.410 | 10.410 | 10.410 | 10.410 | 10.410 | 8,139 |
| 2025-06-10 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 11,960 |
| 2025-06-09 | 10.190 | 10.190 | 10.190 | 10.190 | 10.190 | 12,848 |
| 2025-06-06 | 10.590 | 10.590 | 10.590 | 10.590 | 10.590 | 7,584 |
| 2025-06-05 | 10.340 | 10.340 | 10.340 | 10.340 | 10.340 | 7,558 |
| 2025-06-04 | 10.510 | 10.510 | 10.510 | 10.510 | 10.510 | 9,482 |
| 2025-06-03 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 13,408 |
| 2025-06-02 | 10.550 | 10.550 | 10.550 | 10.550 | 10.550 | 20,558 |
| 2025-05-30 | 11.050 | 11.050 | 11.050 | 11.050 | 11.050 | 14,994 |
| 2025-05-29 | 11.660 | 11.660 | 11.660 | 11.660 | 11.660 | 13,153 |
| 2025-05-28 | 11.690 | 11.690 | 11.690 | 11.690 | 11.690 | 23,932 |
| 2025-05-27 | 11.390 | 11.390 | 11.390 | 11.390 | 11.390 | 24,602 |
| 2025-05-26 | 11.680 | 11.680 | 11.680 | 11.680 | 11.680 | 55,822 |
| 2025-05-23 | 11.150 | 11.150 | 11.150 | 11.150 | 11.150 | 250,632 |
| 2025-05-22 | 10.190 | 10.190 | 10.190 | 10.190 | 10.190 | 12,096 |
| 2025-05-21 | 10.470 | 10.470 | 10.470 | 10.470 | 10.470 | 8,748 |
| 2025-05-20 | 10.670 | 10.670 | 10.670 | 10.670 | 10.670 | 12,341 |
| 2025-05-19 | 10.620 | 10.620 | 10.620 | 10.620 | 10.620 | 7,859 |
| 2025-05-16 | 10.490 | 10.490 | 10.490 | 10.490 | 10.490 | 14,817 |
| 2025-05-15 | 10.550 | 10.550 | 10.550 | 10.550 | 10.550 | 10,233 |
| 2025-05-14 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 17,298 |
| 2025-05-13 | 10.810 | 10.810 | 10.810 | 10.810 | 10.810 | 11,463 |
| 2025-05-12 | 10.860 | 10.860 | 10.860 | 10.860 | 10.860 | 24,860 |
| 2025-05-09 | 10.240 | 10.240 | 10.240 | 10.240 | 10.240 | 0 |
| 2025-05-06 | 10.260 | 10.610 | 10.250 | 10.610 | 10.610 | 7,657 |
| 2025-05-05 | 10.330 | 10.330 | 10.330 | 10.330 | 10.330 | 12,592 |
| 2025-05-02 | 10.510 | 10.510 | 10.510 | 10.510 | 10.510 | 11,572 |
| 2025-04-30 | 10.560 | 10.560 | 10.560 | 10.560 | 10.560 | 13,877 |
| 2025-04-29 | 11.150 | 11.150 | 11.150 | 11.150 | 11.150 | 7,707 |
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.