BRKM5F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	14.990	15.050	14.500	14.500	14.500	8,717
2025-01-27	14.360	15.120	14.100	14.870	14.870	11,787
2025-01-24	14.360	14.360	14.360	14.360	14.360	7,405
2025-01-23	14.020	14.660	13.970	14.510	14.510	11,381
2025-01-22	14.230	14.450	13.890	13.900	13.900	10,775
2025-01-21	13.880	14.550	13.450	14.230	14.230	19,973
2025-01-20	12.550	14.210	12.550	13.760	13.760	20,751
2025-01-17	12.750	12.750	12.750	12.750	12.750	11,764
2025-01-16	12.560	12.600	12.250	12.250	12.250	9,446
2025-01-15	11.680	12.490	11.620	12.450	12.450	15,198
2025-01-14	11.280	11.610	11.150	11.490	11.490	6,689
2025-01-13	11.130	11.400	11.110	11.320	11.320	8,466
2025-01-10	11.080	11.080	11.080	11.080	11.080	9,739
2025-01-09	11.370	11.380	11.010	11.010	11.010	12,273
2025-01-08	11.550	11.700	11.230	11.450	11.450	12,719
2025-01-07	11.960	12.050	11.640	11.750	11.750	9,242
2025-01-06	11.700	11.700	11.700	11.700	11.700	12,661
2025-01-03	11.400	11.400	11.400	11.400	11.400	13,052
2025-01-02	11.530	12.160	11.460	11.940	11.940	20,135
2024-12-30	11.590	11.590	11.590	11.590	11.590	8,815
2024-12-27	11.500	11.500	11.500	11.500	11.500	12,113
2024-12-26	11.930	11.930	11.470	11.700	11.700	14,044
2024-12-23	11.800	11.800	11.800	11.800	11.800	18,858
2024-12-20	12.200	12.200	12.200	12.200	12.200	15,106
2024-12-19	12.460	12.460	12.460	12.460	12.460	13,090
2024-12-18	12.550	12.550	12.550	12.550	12.550	14,178
2024-12-17	13.210	13.210	13.210	13.210	13.210	16,152
2024-12-16	12.950	13.100	12.540	12.700	12.700	21,369
2024-12-13	12.900	12.900	12.900	12.900	12.900	42,294
2024-12-12	15.530	15.530	14.310	14.400	14.400	18,558
2024-12-11	15.240	15.500	14.920	15.170	15.170	15,219
2024-12-10	15.120	15.120	15.120	15.120	15.120	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.