BRKM5.SABRKM5.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $8.32 | $8.67 | $8.24 | $8.54 | 4.31M |
| 1/13/2026 | $8.17 | $8.38 | $8.08 | $8.25 | 3.32M |
| 1/12/2026 | $7.98 | $8.53 | $7.97 | $8.25 | 4.69M |
| 1/9/2026 | $8.01 | $8.47 | $7.84 | $8.02 | 6.17M |
| 1/8/2026 | $7.75 | $8.07 | $7.64 | $8.07 | 3.24M |
| 1/7/2026 | $7.97 | $7.99 | $7.61 | $7.76 | 2.53M |
| 1/6/2026 | $7.63 | $8.18 | $7.62 | $7.99 | 4.50M |
| 1/5/2026 | $7.75 | $7.77 | $7.52 | $7.60 | 2.95M |
| 1/2/2026 | $7.87 | $7.98 | $7.66 | $7.75 | 2.31M |
| 12/30/2025 | $7.96 | $8.04 | $7.87 | $7.89 | 2.89M |
| 12/29/2025 | $7.82 | $7.95 | $7.78 | $7.95 | 2.16M |
| 12/26/2025 | $7.67 | $7.89 | $7.62 | $7.85 | 5.33M |
| 12/23/2025 | $7.96 | $7.98 | $7.53 | $7.53 | 5.00M |
| 12/22/2025 | $7.74 | $7.98 | $7.57 | $7.92 | 7.31M |
| 12/19/2025 | $7.50 | $7.80 | $7.28 | $7.80 | 5.52M |
| 12/18/2025 | $7.40 | $7.50 | $7.32 | $7.32 | 2.59M |
| 12/17/2025 | $7.55 | $7.58 | $7.25 | $7.43 | 6.57M |
| 12/16/2025 | $7.69 | $7.69 | $7.38 | $7.55 | 4.63M |
| 12/15/2025 | $8.14 | $8.55 | $7.50 | $7.75 | 11.09M |
| 12/12/2025 | $7.90 | $7.96 | $7.77 | $7.94 | 2.74M |
| 12/11/2025 | $7.97 | $8.02 | $7.78 | $7.89 | 3.05M |
| 12/10/2025 | $7.99 | $8.14 | $7.84 | $7.99 | 2.85M |
| 12/9/2025 | $7.81 | $8.04 | $7.58 | $7.92 | 3.18M |
| 12/8/2025 | $7.99 | $8.09 | $7.75 | $7.88 | 2.53M |
| 12/5/2025 | $7.78 | $8.44 | $7.78 | $7.88 | 8.39M |
| 12/4/2025 | $8.20 | $8.20 | $7.72 | $7.82 | 3.91M |
| 12/3/2025 | $7.70 | $8.16 | $7.62 | $7.96 | 6.20M |
| 12/2/2025 | $7.61 | $7.64 | $7.45 | $7.64 | 2.48M |
| 12/1/2025 | $7.63 | $7.92 | $7.55 | $7.56 | 2.42M |
| 11/28/2025 | $7.64 | $7.70 | $7.53 | $7.60 | 1.54M |
| 11/27/2025 | $7.67 | $7.76 | $7.58 | $7.64 | 1.55M |
| 11/26/2025 | $7.76 | $7.92 | $7.64 | $7.71 | 2.83M |
| 11/25/2025 | $7.99 | $8.20 | $7.76 | $7.76 | 3.11M |
| 11/24/2025 | $7.94 | $8.18 | $7.90 | $8.06 | 2.18M |
| 11/21/2025 | $7.85 | $8.25 | $7.81 | $7.97 | 4.37M |
| 11/19/2025 | $8.12 | $8.75 | $7.91 | $8.05 | 9.91M |
| 11/18/2025 | $7.77 | $8.02 | $7.63 | $8.00 | 3.15M |
| 11/17/2025 | $8.01 | $8.13 | $7.83 | $7.86 | 3.79M |
| 11/14/2025 | $7.39 | $8.19 | $7.33 | $7.97 | 6.60M |
| 11/13/2025 | $7.77 | $7.78 | $7.33 | $7.39 | 3.32M |
| 11/12/2025 | $7.69 | $8.14 | $7.54 | $7.77 | 7.70M |
| 11/11/2025 | $6.90 | $7.78 | $6.90 | $7.72 | 12.32M |
| 11/10/2025 | $6.53 | $6.56 | $6.27 | $6.54 | 3.79M |
| 11/7/2025 | $6.35 | $6.54 | $6.27 | $6.51 | 5.61M |
| 11/6/2025 | $6.72 | $6.77 | $6.36 | $6.36 | 3.49M |
| 11/5/2025 | $6.53 | $6.77 | $6.53 | $6.73 | 2.62M |
| 11/4/2025 | $6.62 | $6.62 | $6.47 | $6.60 | 2.81M |
| 11/3/2025 | $6.82 | $6.83 | $6.56 | $6.65 | 2.41M |
| 10/31/2025 | $6.78 | $6.84 | $6.65 | $6.76 | 2.66M |
| 10/30/2025 | $6.92 | $7.07 | $6.77 | $6.79 | 2.73M |
| 10/29/2025 | $7.09 | $7.31 | $6.93 | $6.99 | 3.92M |
| 10/28/2025 | $7.20 | $7.23 | $7.07 | $7.11 | 1.57M |
| 10/27/2025 | $7.11 | $7.31 | $7.08 | $7.14 | 2.68M |
| 10/24/2025 | $7.00 | $7.15 | $6.92 | $7.07 | 3.10M |
| 10/23/2025 | $6.59 | $6.99 | $6.52 | $6.90 | 4.50M |
| 10/22/2025 | $6.47 | $6.65 | $6.35 | $6.54 | 3.71M |
| 10/21/2025 | $6.35 | $6.50 | $6.31 | $6.50 | 2.95M |
| 10/20/2025 | $6.26 | $6.49 | $6.26 | $6.34 | 2.39M |
| 10/17/2025 | $6.26 | $6.33 | $6.15 | $6.26 | 3.83M |