BRKM6F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-09 | 6.300 | 6.740 | 6.300 | 6.740 | 6.740 | 13 |
| 2026-07-08 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 5 |
| 2026-07-07 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 52 |
| 2026-07-06 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 50 |
| 2026-07-02 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 5 |
| 2026-07-01 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 86 |
| 2026-06-30 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 112 |
| 2026-06-29 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 79 |
| 2026-06-26 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 136 |
| 2026-06-25 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 27 |
| 2026-06-24 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 11 |
| 2026-06-23 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 54 |
| 2026-06-22 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 124 |
| 2026-06-19 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 103 |
| 2026-06-18 | 7.530 | 7.530 | 6.500 | 6.500 | 6.500 | 49 |
| 2026-06-17 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 227 |
| 2026-06-16 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 10 |
| 2026-06-15 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 33 |
| 2026-06-12 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 32 |
| 2026-06-11 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 249 |
| 2026-06-10 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 10 |
| 2026-06-09 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 6 |
| 2026-06-08 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 2 |
| 2026-06-03 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 71 |
| 2026-06-01 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 1 |
| 2026-05-29 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 42 |
| 2026-05-28 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 12 |
| 2026-05-27 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 33 |
| 2026-05-26 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 58 |
| 2026-05-25 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 34 |
| 2026-05-22 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 30 |
| 2026-05-21 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 87 |
| 2026-05-20 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 30 |
| 2026-05-19 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 105 |
| 2026-05-18 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 29 |
| 2026-05-15 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 26 |
| 2026-05-14 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 29 |
| 2026-05-13 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 111 |
| 2026-05-12 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 35 |
| 2026-05-11 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 1 |
| 2026-05-08 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 13 |
| 2026-05-07 | 6.810 | 7.340 | 6.810 | 7.340 | 7.340 | 18 |
| 2026-05-06 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 40 |
| 2026-05-05 | 6.910 | 7.390 | 6.910 | 7.240 | 7.240 | 7 |
| 2026-05-04 | 7.200 | 7.490 | 6.830 | 6.830 | 6.830 | 60 |
| 2026-04-30 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 19 |
| 2026-04-29 | 7.400 | 7.590 | 7.310 | 7.310 | 7.310 | 13 |
| 2026-04-28 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 14 |
| 2026-04-27 | 7.070 | 7.070 | 7.030 | 7.030 | 7.030 | 14 |
| 2026-04-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 11 |
| 2026-04-23 | 7.130 | 7.150 | 7.130 | 7.150 | 7.150 | 2 |
← NewerPage 2 of 2 · 111 trading days
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.