BRKM6F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 4.000 | 4.000 | 3.720 | 3.720 | 3.720 | 164 |
| 2026-10-06 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 270 |
| 2026-10-05 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 2 |
| 2026-10-02 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 116 |
| 2026-10-01 | 5.830 | 6.000 | 5.000 | 5.270 | 5.270 | 133 |
| 2026-09-28 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 9 |
| 2026-09-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 106 |
| 2026-09-24 | 6.450 | 6.450 | 5.000 | 5.210 | 5.210 | 462 |
| 2026-09-23 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 9 |
| 2026-09-22 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 199 |
| 2026-09-21 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 5 |
| 2026-09-18 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 10 |
| 2026-09-17 | 6.430 | 6.710 | 6.430 | 6.710 | 6.710 | 98 |
| 2026-09-16 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 37 |
| 2026-09-15 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 4 |
| 2026-09-14 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 91 |
| 2026-09-11 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 36 |
| 2026-09-10 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 6 |
| 2026-09-09 | 6.330 | 7.000 | 6.330 | 6.330 | 6.330 | 89 |
| 2026-09-08 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 26 |
| 2026-09-07 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2026-09-04 | 6.500 | 6.990 | 6.500 | 6.990 | 6.990 | 55 |
| 2026-09-03 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 16 |
| 2026-09-02 | 6.990 | 7.070 | 6.990 | 7.070 | 7.070 | 51 |
| 2026-09-01 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 10 |
| 2026-08-31 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 39 |
| 2026-08-28 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 19 |
| 2026-08-27 | 6.150 | 7.200 | 6.150 | 7.200 | 7.200 | 276 |
| 2026-08-26 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 31 |
| 2026-08-25 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 123 |
| 2026-08-24 | 7.000 | 7.000 | 6.360 | 6.360 | 6.360 | 10 |
| 2026-08-21 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 5 |
| 2026-08-20 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 4 |
| 2026-08-19 | 6.990 | 7.020 | 6.310 | 7.020 | 7.020 | 194 |
| 2026-08-17 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 61 |
| 2026-08-14 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 11 |
| 2026-08-13 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 1 |
| 2026-08-12 | 7.070 | 7.070 | 6.300 | 6.950 | 6.950 | 59 |
| 2026-08-11 | 6.300 | 7.000 | 6.300 | 7.000 | 7.000 | 44 |
| 2026-08-10 | 7.000 | 7.000 | 6.010 | 7.000 | 7.000 | 207 |
| 2026-08-07 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 100 |
| 2026-08-06 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 40 |
| 2026-08-05 | 6.000 | 6.950 | 6.000 | 6.950 | 6.950 | 194 |
| 2026-08-04 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 10 |
| 2026-08-03 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 10 |
| 2026-07-31 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 3 |
| 2026-07-30 | 6.300 | 6.300 | 6.000 | 6.000 | 6.000 | 25 |
| 2026-07-29 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 142 |
| 2026-07-28 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 33 |
| 2026-07-27 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 23 |
| 2026-07-24 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 40 |
| 2026-07-23 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 7 |
| 2026-07-22 | 6.210 | 6.300 | 6.210 | 6.300 | 6.300 | 26 |
| 2026-07-21 | 6.210 | 6.950 | 6.210 | 6.950 | 6.950 | 18 |
| 2026-07-20 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 8 |
| 2026-07-17 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 41 |
| 2026-07-16 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 23 |
| 2026-07-15 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 10 |
| 2026-07-14 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 78 |
| 2026-07-10 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 11 |
Page 1 of 7 · 402 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.