BRKM6F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 22 |
| 2025-02-12 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 6 |
| 2025-02-10 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 22 |
| 2025-02-07 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2 |
| 2025-02-06 | 7.490 | 7.500 | 7.490 | 7.500 | 7.500 | 32 |
| 2025-02-05 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 51 |
| 2025-02-04 | 7.110 | 8.000 | 7.110 | 8.000 | 8.000 | 44 |
| 2025-02-03 | 8.030 | 8.030 | 7.020 | 7.040 | 7.040 | 22 |
| 2025-01-31 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 10 |
| 2025-01-30 | 8.040 | 8.480 | 8.030 | 8.480 | 8.480 | 8 |
| 2025-01-29 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 1 |
| 2025-01-28 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 7 |
| 2025-01-27 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 1 |
| 2025-01-24 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 1 |
| 2025-01-23 | 8.210 | 8.210 | 8.040 | 8.040 | 8.040 | 8 |
| 2025-01-22 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 15 |
| 2025-01-21 | 8.110 | 8.200 | 8.110 | 8.190 | 8.190 | 41 |
| 2025-01-20 | 9.700 | 9.940 | 9.000 | 9.600 | 9.600 | 80 |
| 2025-01-17 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 75 |
| 2025-01-16 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 1 |
| 2025-01-15 | 7.990 | 8.000 | 7.990 | 8.000 | 8.000 | 53 |
| 2025-01-14 | 7.060 | 7.060 | 7.000 | 7.000 | 7.000 | 100 |
| 2025-01-13 | 7.060 | 7.400 | 7.060 | 7.170 | 7.170 | 66 |
| 2025-01-10 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 83 |
| 2025-01-09 | 7.490 | 7.490 | 7.050 | 7.050 | 7.050 | 41 |
| 2025-01-08 | 7.700 | 7.700 | 7.590 | 7.590 | 7.590 | 18 |
| 2025-01-07 | 7.050 | 7.090 | 7.050 | 7.060 | 7.060 | 20 |
| 2025-01-06 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 24 |
| 2025-01-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 129 |
| 2024-12-30 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 106 |
| 2024-12-27 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 30 |
| 2024-12-26 | 8.490 | 9.170 | 8.490 | 8.640 | 8.640 | 141 |
| 2024-12-23 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 33 |
| 2024-12-20 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 110 |
| 2024-12-19 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 13 |
| 2024-12-18 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 1 |
| 2024-12-17 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 58 |
| 2024-12-16 | 9.410 | 9.410 | 9.000 | 9.000 | 9.000 | 2 |
| 2024-12-13 | 9.270 | 9.270 | 9.270 | 9.270 | 9.270 | 158 |
| 2024-12-12 | 9.780 | 9.780 | 9.110 | 9.450 | 9.450 | 59 |
| 2024-12-11 | 9.210 | 9.700 | 9.210 | 9.680 | 9.680 | 5 |
| 2024-12-10 | 9.690 | 9.690 | 9.690 | 9.690 | 9.690 | 0 |
← NewerPage 7 of 7 · 402 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.