BRKM6F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 14 |
| 2025-12-29 | 8.690 | 8.690 | 7.800 | 7.800 | 7.800 | 23 |
| 2025-12-26 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 5 |
| 2025-12-23 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 4 |
| 2025-12-22 | 8.900 | 8.900 | 7.770 | 7.770 | 7.770 | 59 |
| 2025-12-19 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 24 |
| 2025-12-18 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 3 |
| 2025-12-17 | 8.810 | 8.980 | 7.760 | 7.760 | 7.760 | 97 |
| 2025-12-16 | 8.490 | 8.800 | 8.490 | 8.800 | 8.800 | 2 |
| 2025-12-15 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 4 |
| 2025-12-12 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 104 |
| 2025-12-11 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 12 |
| 2025-12-10 | 7.750 | 7.750 | 7.190 | 7.190 | 7.190 | 19 |
| 2025-12-09 | 8.860 | 8.860 | 7.180 | 7.180 | 7.180 | 38 |
| 2025-12-08 | 8.160 | 8.800 | 7.570 | 8.800 | 8.800 | 25 |
| 2025-12-05 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 40 |
| 2025-12-04 | 6.820 | 8.340 | 6.800 | 7.230 | 7.230 | 92 |
| 2025-12-03 | 6.820 | 7.460 | 6.820 | 6.820 | 6.820 | 62 |
| 2025-12-02 | 6.810 | 7.950 | 6.810 | 6.820 | 6.820 | 272 |
| 2025-12-01 | 7.420 | 7.420 | 6.800 | 6.800 | 6.800 | 41 |
| 2025-11-28 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 23 |
| 2025-11-27 | 6.860 | 7.300 | 6.800 | 7.300 | 7.300 | 37 |
| 2025-11-26 | 7.020 | 7.020 | 6.850 | 6.850 | 6.850 | 61 |
| 2025-11-25 | 7.000 | 8.000 | 6.670 | 7.880 | 7.880 | 30 |
| 2025-11-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 13 |
| 2025-11-21 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 22 |
| 2025-11-19 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 266 |
| 2025-11-18 | 7.300 | 7.660 | 6.450 | 6.460 | 6.460 | 69 |
| 2025-11-17 | 7.000 | 7.300 | 6.200 | 7.300 | 7.300 | 433 |
| 2025-11-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 17 |
| 2025-11-13 | 6.310 | 6.310 | 6.220 | 6.220 | 6.220 | 3 |
| 2025-11-12 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 13 |
| 2025-11-11 | 6.700 | 6.910 | 6.700 | 6.900 | 6.900 | 11 |
| 2025-11-06 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 4 |
| 2025-11-05 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1 |
| 2025-11-04 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 17 |
| 2025-11-03 | 6.250 | 6.890 | 6.200 | 6.890 | 6.890 | 176 |
| 2025-10-31 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 17 |
| 2025-10-29 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 5 |
| 2025-10-28 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 1 |
| 2025-10-23 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 2 |
| 2025-10-21 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 3 |
| 2025-10-20 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 5 |
| 2025-10-17 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 5 |
| 2025-10-16 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | 6 |
| 2025-10-14 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 67 |
| 2025-10-10 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 16 |
| 2025-10-09 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 60 |
| 2025-10-08 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 221 |
| 2025-10-07 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 86 |
| 2025-10-06 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 3 |
| 2025-10-03 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 59 |
| 2025-10-02 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 16 |
| 2025-10-01 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 37 |
| 2025-09-30 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 3 |
| 2025-09-29 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 17 |
| 2025-09-26 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 47 |
| 2025-09-25 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 42 |
| 2025-09-24 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 21 |
| 2025-09-23 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 2 |
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.