Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BRKM3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 19.19 | -0.42 | -2.14% | 19.82 | 20.30 | 19.19 | 44,100 |
| Sep 18 2024 | 19.61 | 0.72 | 3.81% | 18.90 | 20.25 | 18.90 | 49,800 |
| Sep 17 2024 | 18.89 | 0.07 | 0.37% | 19.21 | 19.30 | 18.53 | 8,400 |
| Sep 16 2024 | 18.82 | -0.10 | -0.53% | 19.16 | 19.40 | 18.82 | 29,500 |
| Sep 13 2024 | 18.92 | 0.91 | 5.05% | 18.27 | 19.25 | 18.27 | 28,400 |
| Sep 12 2024 | 18.01 | -0.13 | -0.72% | 17.82 | 18.12 | 17.74 | 5,200 |
| Sep 11 2024 | 18.14 | 0.21 | 1.17% | 17.77 | 18.26 | 17.77 | 10,200 |
| Sep 10 2024 | 17.93 | -0.17 | -0.94% | 18.13 | 18.13 | 17.60 | 11,200 |
| Sep 09 2024 | 18.10 | -0.88 | -4.64% | 19.46 | 19.59 | 18.10 | 10,400 |
| Sep 06 2024 | 18.98 | 0.31 | 1.66% | 18.50 | 19.00 | 18.50 | 22,600 |
| Sep 05 2024 | 18.67 | -0.33 | -1.74% | 19.03 | 19.50 | 18.35 | 43,100 |
| Sep 04 2024 | 19.00 | 0.35 | 1.88% | 18.40 | 19.10 | 18.40 | 49,700 |
| Sep 03 2024 | 18.65 | 0.61 | 3.38% | 17.84 | 18.85 | 17.50 | 16,900 |
| Sep 02 2024 | 18.04 | 0.12 | 0.67% | 18.28 | 18.50 | 17.90 | 14,600 |
| Aug 30 2024 | 17.92 | -0.03 | -0.17% | 17.92 | 18.02 | 17.60 | 9,500 |
| Aug 29 2024 | 17.95 | 0.17 | 0.96% | 17.79 | 18.25 | 17.56 | 14,500 |
| Aug 28 2024 | 17.78 | -0.21 | -1.17% | 17.85 | 17.95 | 17.61 | 5,700 |
| Aug 27 2024 | 17.99 | 0.33 | 1.87% | 17.87 | 18.08 | 17.80 | 11,600 |
| Aug 26 2024 | 17.66 | 0.01 | 0.06% | 17.65 | 18.17 | 17.64 | 10,600 |
| Aug 23 2024 | 17.65 | 0.08 | 0.46% | 17.67 | 18.04 | 17.55 | 5,600 |
| Aug 22 2024 | 17.57 | -0.43 | -2.39% | 18.00 | 18.00 | 17.50 | 5,300 |
| Aug 21 2024 | 18.00 | 0.17 | 0.95% | 17.86 | 18.21 | 17.85 | 9,400 |
| Aug 20 2024 | 17.83 | 0.33 | 1.89% | 17.77 | 18.34 | 17.64 | 29,200 |
| Aug 19 2024 | 17.50 | -0.20 | -1.13% | 17.58 | 17.88 | 17.50 | 16,200 |
| Aug 16 2024 | 17.70 | 0.63 | 3.69% | 17.50 | 17.70 | 17.25 | 6,500 |
| Aug 15 2024 | 17.07 | 0.20 | 1.19% | 16.87 | 17.35 | 16.70 | 9,900 |
| Aug 14 2024 | 16.87 | -0.18 | -1.06% | 17.49 | 17.49 | 16.75 | 21,800 |
| Aug 13 2024 | 17.05 | -0.75 | -4.21% | 17.43 | 17.43 | 16.99 | 17,200 |
| Aug 12 2024 | 17.80 | 0.08 | 0.45% | 17.80 | 18.05 | 17.18 | 73,200 |
| Aug 09 2024 | 17.72 | 0.35 | 2.01% | 17.41 | 18.00 | 17.05 | 10,900 |
| Aug 08 2024 | 17.37 | 0.51 | 3.02% | 16.86 | 18.13 | 16.85 | 18,300 |
| Aug 07 2024 | 16.86 | 0.21 | 1.26% | 16.97 | 17.23 | 16.81 | 7,200 |
| Aug 06 2024 | 16.65 | 0.02 | 0.12% | 16.82 | 16.88 | 16.58 | 5,100 |
| Aug 05 2024 | 16.63 | -0.34 | -2.00% | 16.94 | 16.94 | 16.00 | 20,500 |
| Aug 02 2024 | 16.97 | -0.41 | -2.36% | 17.50 | 17.63 | 16.80 | 19,800 |
| Aug 01 2024 | 17.38 | -0.37 | -2.08% | 17.77 | 17.77 | 17.00 | 18,100 |
| Jul 31 2024 | 17.75 | -0.09 | -0.50% | 17.85 | 18.05 | 17.75 | 3,400 |
| Jul 30 2024 | 17.84 | -0.03 | -0.17% | 17.97 | 18.09 | 17.80 | 5,000 |
| Jul 29 2024 | 17.87 | -0.26 | -1.43% | 18.13 | 18.13 | 17.79 | 6,700 |
| Jul 26 2024 | 18.13 | 0.13 | 0.72% | 17.95 | 18.61 | 17.95 | 6,000 |
| Jul 25 2024 | 18.00 | 0.39 | 2.21% | 17.78 | 18.01 | 17.73 | 3,700 |
| Jul 24 2024 | 17.61 | -0.66 | -3.61% | 18.15 | 18.16 | 17.61 | 7,700 |
| Jul 23 2024 | 18.27 | -0.45 | -2.40% | 18.36 | 18.52 | 18.27 | 4,700 |
| Jul 22 2024 | 18.72 | 0.46 | 2.52% | 18.38 | 18.80 | 18.01 | 14,300 |
| Jul 19 2024 | 18.26 | -0.19 | -1.03% | 18.45 | 18.48 | 18.10 | 2,900 |
| Jul 18 2024 | 18.45 | -0.55 | -2.89% | 19.11 | 19.11 | 18.27 | 6,800 |
| Jul 17 2024 | 19.00 | -0.54 | -2.76% | 19.54 | 19.54 | 19.00 | 1,400 |
| Jul 16 2024 | 19.54 | 0.19 | 0.98% | 19.48 | 19.79 | 19.48 | 10,200 |
| Jul 15 2024 | 19.35 | -0.09 | -0.46% | 19.44 | 19.47 | 19.11 | 3,100 |
| Jul 12 2024 | 19.44 | 0.31 | 1.62% | 19.30 | 19.49 | 19.24 | 1,100 |
| Jul 11 2024 | 19.13 | 0.03 | 0.16% | 19.10 | 19.30 | 19.05 | 17,400 |
| Jul 10 2024 | 19.10 | 0.61 | 3.30% | 18.49 | 19.10 | 18.33 | 11,600 |
| Jul 09 2024 | 18.49 | -0.06 | -0.32% | 18.18 | 18.70 | 18.18 | 3,700 |
| Jul 08 2024 | 18.55 | 0.10 | 0.54% | 18.50 | 18.58 | 18.31 | 3,900 |
| Jul 05 2024 | 18.45 | -0.05 | -0.27% | 18.40 | 18.60 | 18.11 | 9,400 |
| Jul 04 2024 | 18.50 | -0.20 | -1.07% | 18.57 | 18.65 | 18.33 | 10,400 |
| Jul 03 2024 | 18.70 | 0.70 | 3.89% | 18.04 | 18.70 | 17.95 | 13,100 |
| Jul 02 2024 | 18.00 | -0.25 | -1.37% | 18.05 | 18.16 | 17.73 | 11,600 |
| Jul 01 2024 | 18.25 | 0.13 | 0.72% | 18.05 | 18.25 | 17.90 | 2,700 |
| Jun 28 2024 | 18.12 | -0.61 | -3.26% | 18.44 | 18.44 | 18.12 | 4,700 |
| Jun 27 2024 | 18.73 | 0.83 | 4.64% | 17.95 | 18.73 | 17.95 | 7,700 |
| Jun 26 2024 | 17.90 | -0.12 | -0.67% | 17.95 | 18.02 | 17.90 | 1,600 |
| Jun 25 2024 | 18.02 | -0.30 | -1.64% | 18.03 | 18.32 | 17.99 | 1,500 |
| Jun 24 2024 | 18.32 | -0.01 | -0.05% | 18.25 | 18.36 | 18.25 | 1,200 |
