BRKM6F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 3 |
| 2025-06-23 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 6 |
| 2025-06-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1 |
| 2025-06-17 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 102 |
| 2025-06-13 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 1 |
| 2025-06-12 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 5 |
| 2025-06-11 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 9 |
| 2025-06-10 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 16 |
| 2025-06-09 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 15 |
| 2025-06-06 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 5 |
| 2025-06-05 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 76 |
| 2025-06-04 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 22 |
| 2025-06-03 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 40 |
| 2025-06-02 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 94 |
| 2025-05-30 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 16 |
| 2025-05-29 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 20 |
| 2025-05-26 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 257 |
| 2025-05-23 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 2 |
| 2025-05-21 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 1 |
| 2025-05-20 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1 |
| 2025-05-19 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 14 |
| 2025-05-16 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 111 |
| 2025-05-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 59 |
| 2025-05-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 61 |
| 2025-05-12 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 13 |
| 2025-05-08 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2025-05-05 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 4 |
| 2025-04-29 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 3 |
| 2025-04-28 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 6 |
| 2025-04-25 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 20 |
| 2025-04-24 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 10 |
| 2025-04-23 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1 |
| 2025-04-15 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 1 |
| 2025-04-14 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 13 |
| 2025-04-11 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 50 |
| 2025-04-10 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 16 |
| 2025-04-09 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 116 |
| 2025-04-08 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 11 |
| 2025-04-07 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 63 |
| 2025-03-27 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 18 |
| 2025-03-26 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 1 |
| 2025-03-25 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 3 |
| 2025-03-21 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 7 |
| 2025-03-20 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 60 |
| 2025-03-19 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 10 |
| 2025-03-18 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 38 |
| 2025-03-17 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 1 |
| 2025-03-14 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 22 |
| 2025-03-13 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 71 |
| 2025-03-12 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 3 |
| 2025-03-10 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 2 |
| 2025-03-07 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 61 |
| 2025-03-06 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 1 |
| 2025-03-05 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 2 |
| 2025-02-27 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 15 |
| 2025-02-26 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 16 |
| 2025-02-24 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 15 |
| 2025-02-20 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 13 |
| 2025-02-18 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 32 |
| 2025-02-17 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 1 |
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.