BRKM6F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-07 | 7.950 | 8.800 | 7.950 | 8.800 | 8.800 | 24 |
| 2026-04-06 | 8.110 | 8.140 | 8.110 | 8.120 | 8.120 | 56 |
| 2026-04-02 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 2 |
| 2026-03-31 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 14 |
| 2026-03-30 | 8.110 | 8.110 | 7.850 | 7.850 | 7.850 | 27 |
| 2026-03-27 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 100 |
| 2026-03-26 | 8.110 | 8.110 | 8.000 | 8.010 | 8.010 | 12 |
| 2026-03-25 | 8.210 | 8.230 | 8.110 | 8.110 | 8.110 | 36 |
| 2026-03-24 | 9.690 | 9.690 | 9.690 | 9.690 | 9.690 | 5 |
| 2026-03-23 | 9.690 | 9.690 | 9.690 | 9.690 | 9.690 | 2 |
| 2026-03-20 | 9.690 | 9.690 | 9.690 | 9.690 | 9.690 | 66 |
| 2026-03-19 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 11 |
| 2026-03-18 | 9.000 | 9.700 | 9.000 | 9.700 | 9.700 | 3 |
| 2026-03-17 | 9.010 | 9.700 | 9.000 | 9.700 | 9.700 | 161 |
| 2026-03-16 | 9.800 | 9.800 | 9.700 | 9.700 | 9.700 | 30 |
| 2026-03-13 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 49 |
| 2026-03-11 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 8 |
| 2026-03-10 | 10.010 | 10.050 | 10.010 | 10.050 | 10.050 | 2 |
| 2026-03-09 | 9.980 | 10.000 | 9.890 | 10.000 | 10.000 | 45 |
| 2026-03-06 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 11 |
| 2026-03-05 | 8.010 | 9.950 | 8.010 | 9.650 | 9.650 | 257 |
| 2026-03-04 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 23 |
| 2026-03-03 | 8.780 | 8.780 | 8.490 | 8.580 | 8.580 | 11 |
| 2026-03-02 | 8.820 | 8.820 | 8.800 | 8.800 | 8.800 | 22 |
| 2026-02-27 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 104 |
| 2026-02-26 | 8.010 | 8.790 | 7.710 | 7.810 | 7.810 | 62 |
| 2026-02-25 | 8.800 | 8.800 | 7.710 | 7.710 | 7.710 | 3 |
| 2026-02-24 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 18 |
| 2026-02-23 | 8.500 | 8.800 | 8.500 | 8.800 | 8.800 | 105 |
| 2026-02-20 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 150 |
| 2026-02-19 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 1 |
| 2026-02-18 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 8 |
| 2026-02-13 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 29 |
| 2026-02-11 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 1 |
| 2026-02-10 | 8.800 | 8.800 | 8.440 | 8.440 | 8.440 | 12 |
| 2026-02-09 | 7.910 | 8.880 | 7.910 | 8.880 | 8.880 | 24 |
| 2026-02-06 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 61 |
| 2026-02-05 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 2 |
| 2026-02-04 | 8.060 | 8.870 | 8.060 | 8.090 | 8.090 | 126 |
| 2026-02-03 | 8.700 | 8.900 | 8.050 | 8.880 | 8.880 | 46 |
| 2026-02-02 | 8.590 | 8.690 | 8.010 | 8.670 | 8.670 | 14 |
| 2026-01-30 | 8.590 | 8.600 | 8.590 | 8.600 | 8.600 | 15 |
| 2026-01-29 | 8.000 | 8.590 | 8.000 | 8.500 | 8.500 | 15 |
| 2026-01-28 | 8.500 | 8.500 | 7.350 | 7.350 | 7.350 | 6 |
| 2026-01-27 | 8.500 | 8.500 | 8.100 | 8.260 | 8.260 | 14 |
| 2026-01-26 | 7.860 | 8.600 | 7.300 | 8.500 | 8.500 | 185 |
| 2026-01-23 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 138 |
| 2026-01-22 | 8.590 | 8.590 | 8.100 | 8.100 | 8.100 | 40 |
| 2026-01-21 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 9 |
| 2026-01-19 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 1 |
| 2026-01-16 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 5 |
| 2026-01-15 | 8.000 | 8.500 | 7.710 | 8.400 | 8.400 | 22 |
| 2026-01-14 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 65 |
| 2026-01-13 | 7.530 | 8.000 | 7.510 | 8.000 | 8.000 | 13 |
| 2026-01-12 | 8.000 | 8.000 | 7.530 | 7.600 | 7.600 | 26 |
| 2026-01-09 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 45 |
| 2026-01-08 | 7.530 | 7.800 | 7.530 | 7.700 | 7.700 | 3 |
| 2026-01-07 | 8.390 | 8.390 | 7.530 | 7.530 | 7.530 | 43 |
| 2026-01-05 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 28 |
| 2026-01-02 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 24 |
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.