BRKM5F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.180	11.180	11.180	11.180	11.180	6,879
2025-04-25	11.220	11.220	11.220	11.220	11.220	10,521
2025-04-24	11.510	11.510	11.510	11.510	11.510	9,149
2025-04-23	11.390	11.390	11.390	11.390	11.390	15,616
2025-04-22	11.040	11.040	11.040	11.040	11.040	19,443
2025-04-17	10.300	10.300	10.300	10.300	10.300	8,539
2025-04-16	9.910	9.910	9.910	9.910	9.910	7,768
2025-04-15	9.980	9.980	9.980	9.980	9.980	11,201
2025-04-14	10.340	10.340	10.340	10.340	10.340	7,896
2025-04-11	10.050	10.050	10.050	10.050	10.050	9,504
2025-04-10	9.980	9.980	9.980	9.980	9.980	10,314
2025-04-09	9.770	9.770	9.770	9.770	9.770	22,711
2025-04-08	8.900	8.900	8.900	8.900	8.900	20,912
2025-04-07	9.400	9.400	9.400	9.400	9.400	23,856
2025-04-04	9.850	9.850	9.850	9.850	9.850	23,770
2025-04-03	10.500	10.500	10.500	10.500	10.500	15,571
2025-04-02	10.670	10.670	10.670	10.670	10.670	9,601
2025-04-01	10.630	10.630	10.630	10.630	10.630	14,284
2025-03-31	11.080	11.080	11.080	11.080	11.080	9,218
2025-03-28	11.610	11.610	11.610	11.610	11.610	9,394
2025-03-27	11.770	11.770	11.770	11.770	11.770	9,964
2025-03-26	11.770	11.770	11.770	11.770	11.770	24,810
2025-03-25	10.780	10.780	10.780	10.780	10.780	6,537
2025-03-24	10.620	10.620	10.620	10.620	10.620	11,593
2025-03-21	10.750	10.750	10.750	10.750	10.750	12,180
2025-03-20	10.950	10.950	10.950	10.950	10.950	11,274
2025-03-19	11.210	11.210	11.210	11.210	11.210	8,248
2025-03-18	11.300	11.300	11.300	11.300	11.300	9,084
2025-03-17	11.340	11.340	11.340	11.340	11.340	10,633
2025-03-14	11.100	11.100	11.100	11.100	11.100	13,570
2025-03-13	10.570	10.570	10.570	10.570	10.570	10,990
2025-03-12	10.390	10.390	10.390	10.390	10.390	12,807
2025-03-11	10.630	10.630	10.630	10.630	10.630	11,565
2025-03-10	10.730	10.730	10.730	10.730	10.730	10,576
2025-03-07	10.750	10.750	10.750	10.750	10.750	10,998
2025-03-06	10.650	10.770	10.370	10.580	10.580	12,016
2025-03-05	10.970	11.090	10.550	10.660	10.660	14,808
2025-02-28	10.960	10.960	10.960	10.960	10.960	21,703
2025-02-27	11.940	12.150	11.150	11.950	11.950	19,147
2025-02-26	12.310	12.510	11.970	12.200	12.200	9,029
2025-02-25	12.610	12.810	12.300	12.500	12.500	8,201
2025-02-24	12.800	12.920	12.600	12.650	12.650	6,919
2025-02-21	12.890	12.890	12.890	12.890	12.890	8,879
2025-02-20	13.240	13.240	12.920	13.130	13.130	4,763
2025-02-19	13.290	13.450	13.000	13.010	13.010	6,957
2025-02-18	13.480	13.550	13.200	13.310	13.310	7,298
2025-02-17	13.250	13.640	13.150	13.360	13.360	9,228
2025-02-14	13.140	13.140	13.140	13.140	13.140	8,692
2025-02-13	12.450	13.230	12.290	13.050	13.050	12,054
2025-02-12	13.150	13.160	12.230	12.410	12.410	21,539
2025-02-11	13.400	13.720	13.120	13.120	13.120	7,703
2025-02-10	13.290	13.890	13.160	13.330	13.330	12,176
2025-02-07	13.130	13.130	13.130	13.130	13.130	11,653
2025-02-06	13.470	13.650	12.930	13.300	13.300	12,577
2025-02-05	13.620	13.810	13.220	13.280	13.280	8,834
2025-02-04	13.100	13.830	12.890	13.510	13.510	15,400
2025-02-03	13.540	13.810	13.000	13.100	13.100	12,940
2025-01-31	13.780	13.780	13.780	13.780	13.780	12,803
2025-01-30	14.220	14.460	13.830	14.090	14.090	12,765
2025-01-29	14.600	14.750	14.100	14.350	14.350	8,124

← NewerPage 7 of 8 · 452 trading daysOlder →

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.