BRKM6F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-22 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 3 |
| 2025-09-19 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 163 |
| 2025-09-16 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 4 |
| 2025-09-15 | 7.870 | 8.890 | 7.500 | 8.890 | 8.890 | 125 |
| 2025-09-12 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 1 |
| 2025-09-11 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 20 |
| 2025-09-10 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 37 |
| 2025-09-09 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 5 |
| 2025-09-05 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 31 |
| 2025-09-04 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 6 |
| 2025-09-03 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 52 |
| 2025-09-02 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 58 |
| 2025-09-01 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 8 |
| 2025-08-29 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 1 |
| 2025-08-28 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 17 |
| 2025-08-27 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 21 |
| 2025-08-26 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 44 |
| 2025-08-25 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 12 |
| 2025-08-22 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 20 |
| 2025-08-21 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 17 |
| 2025-08-20 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 4 |
| 2025-08-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 7 |
| 2025-08-18 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 58 |
| 2025-08-15 | 7.520 | 7.850 | 7.520 | 7.630 | 7.630 | 8 |
| 2025-08-14 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 3 |
| 2025-08-13 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 14 |
| 2025-08-12 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 22 |
| 2025-08-08 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 1 |
| 2025-08-07 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 6 |
| 2025-08-06 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 10 |
| 2025-08-05 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 36 |
| 2025-08-04 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 3 |
| 2025-08-01 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 25 |
| 2025-07-31 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 9 |
| 2025-07-30 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 18 |
| 2025-07-29 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 108 |
| 2025-07-28 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 112 |
| 2025-07-25 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 18 |
| 2025-07-24 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 14 |
| 2025-07-23 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 70 |
| 2025-07-22 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 17 |
| 2025-07-21 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 2 |
| 2025-07-18 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 119 |
| 2025-07-17 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 12 |
| 2025-07-16 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 7 |
| 2025-07-15 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 7 |
| 2025-07-14 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 40 |
| 2025-07-11 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 1 |
| 2025-07-10 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 7 |
| 2025-07-09 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 123 |
| 2025-07-08 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 60 |
| 2025-07-07 | 12.600 | 12.600 | 12.600 | 12.600 | 12.600 | 18 |
| 2025-07-04 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 113 |
| 2025-07-03 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 14 |
| 2025-07-02 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 37 |
| 2025-07-01 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 16 |
| 2025-06-30 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 3 |
| 2025-06-27 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 4 |
| 2025-06-26 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 303 |
| 2025-06-25 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 10 |
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.