Brookfield Corporation (BVMF:B1AM34)
Brazil · Delayed Price · Currency is BRL 61.87
+0.79 (1.29%)
At close: Nov 11, 2025
Brookfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 69.99 | 69.99 | 61.87 | 61.87 | 61.87 | 1.29% | 1,434 |
| Nov 11, 2025 | 60.86 | 61.50 | 60.58 | 61.08 | 61.08 | 0.36% | 841 |
| Nov 10, 2025 | 61.89 | 61.96 | 60.80 | 60.86 | 60.86 | 0.21% | 2,560 |
| Nov 7, 2025 | 60.45 | 60.73 | 59.80 | 60.73 | 60.73 | -0.10% | 2,305 |
| Nov 6, 2025 | 61.05 | 61.66 | 60.45 | 60.79 | 60.79 | -0.98% | 767 |
| Nov 5, 2025 | 61.62 | 61.64 | 60.96 | 61.39 | 61.39 | -0.37% | 746 |
| Nov 4, 2025 | 61.07 | 61.62 | 61.07 | 61.62 | 61.62 | 0.06% | 3,046 |
| Nov 3, 2025 | 61.64 | 61.85 | 60.75 | 61.58 | 61.58 | 0.62% | 1,489 |
| Oct 31, 2025 | 61.67 | 61.67 | 61.15 | 61.20 | 61.20 | -0.87% | 1,475 |
| Oct 30, 2025 | 61.71 | 62.41 | 61.71 | 61.74 | 61.74 | -1.34% | 613 |
| Oct 29, 2025 | 63.00 | 63.48 | 62.58 | 62.58 | 62.58 | -1.74% | 785 |
| Oct 28, 2025 | 63.01 | 65.16 | 63.00 | 63.69 | 63.69 | 1.38% | 3,522 |
| Oct 27, 2025 | 61.17 | 63.12 | 61.17 | 62.82 | 62.82 | 0.66% | 1,695 |
| Oct 24, 2025 | 61.80 | 62.64 | 61.39 | 62.41 | 62.41 | 1.78% | 1,404 |
| Oct 23, 2025 | 60.96 | 61.32 | 60.24 | 61.32 | 61.32 | 0.59% | 17,573 |
| Oct 22, 2025 | 60.63 | 60.96 | 60.55 | 60.96 | 60.96 | 0.59% | 1,393 |
| Oct 21, 2025 | 61.00 | 61.00 | 60.60 | 60.60 | 60.60 | - | 513 |
| Oct 20, 2025 | 62.38 | 62.38 | 60.25 | 60.60 | 60.60 | 0.88% | 624 |
| Oct 17, 2025 | 62.38 | 62.38 | 59.80 | 60.07 | 60.07 | 0.45% | 917 |
| Oct 16, 2025 | 61.23 | 61.23 | 59.80 | 59.80 | 59.80 | -3.33% | 583 |
| Oct 15, 2025 | 62.38 | 62.59 | 61.86 | 61.86 | 61.86 | -0.23% | 385 |
| Oct 14, 2025 | 61.60 | 62.34 | 60.96 | 62.00 | 62.00 | 1.11% | 1,263 |
| Oct 13, 2025 | 62.45 | 62.45 | 60.47 | 61.32 | 61.32 | -1.81% | 999 |
| Oct 10, 2025 | 70.00 | 70.00 | 59.00 | 62.45 | 62.45 | 4.08% | 759 |
| Oct 9, 2025 | 60.67 | 61.32 | 60.00 | 60.00 | 60.00 | -33.83% | 12,447 |
| Oct 8, 2025 | 89.10 | 91.00 | 89.10 | 90.67 | 60.45 | 1.30% | 796 |
| Oct 7, 2025 | 91.50 | 97.40 | 88.20 | 89.51 | 59.67 | -1.34% | 1,207 |
| Oct 6, 2025 | 90.73 | 91.51 | 90.73 | 90.73 | 60.49 | -1.17% | 655 |
| Oct 3, 2025 | 93.58 | 97.49 | 90.99 | 91.80 | 61.20 | -1.90% | 2,007 |
| Oct 2, 2025 | 90.90 | 93.58 | 90.64 | 93.58 | 62.39 | 3.02% | 7,696 |
| Oct 1, 2025 | 90.84 | 90.84 | 90.84 | 90.84 | 60.56 | - | - |
| Sep 30, 2025 | 91.78 | 92.22 | 89.70 | 90.84 | 60.56 | -1.53% | 4,735 |
| Sep 29, 2025 | 91.91 | 92.52 | 91.06 | 92.25 | 61.50 | 0.49% | 1,407 |
| Sep 26, 2025 | 92.00 | 92.00 | 91.62 | 91.80 | 61.20 | 0.32% | 408 |
| Sep 25, 2025 | 93.00 | 93.00 | 90.90 | 91.51 | 61.01 | -1.60% | 1,650 |
| Sep 24, 2025 | 94.05 | 94.68 | 93.00 | 93.00 | 62.00 | -2.09% | 4,315 |
| Sep 23, 2025 | 97.72 | 98.50 | 94.99 | 94.99 | 63.33 | -1.26% | 1,815 |
| Sep 22, 2025 | 95.85 | 97.00 | 95.40 | 96.20 | 64.13 | 0.71% | 453 |
| Sep 19, 2025 | 94.05 | 95.84 | 94.01 | 95.52 | 63.68 | 1.56% | 802 |
| Sep 18, 2025 | 93.35 | 94.05 | 93.12 | 94.05 | 62.70 | 2.32% | 736 |
| Sep 17, 2025 | 93.00 | 93.01 | 91.60 | 91.92 | 61.28 | -0.55% | 1,095 |
| Sep 16, 2025 | 92.00 | 92.70 | 91.62 | 92.43 | 61.62 | 0.69% | 597 |
| Sep 15, 2025 | 90.70 | 91.80 | 90.70 | 91.80 | 61.20 | 0.83% | 5,100 |
| Sep 12, 2025 | 91.39 | 91.50 | 90.63 | 91.04 | 60.69 | -0.10% | 408 |
| Sep 11, 2025 | 89.20 | 93.58 | 86.67 | 91.13 | 60.75 | 1.26% | 301 |
| Sep 10, 2025 | 91.27 | 91.87 | 90.00 | 90.00 | 59.94 | -0.54% | 1,246 |
| Sep 9, 2025 | 89.25 | 90.95 | 89.25 | 90.49 | 60.27 | 0.65% | 487 |
| Sep 8, 2025 | 90.09 | 90.38 | 89.73 | 89.91 | 59.88 | 0.10% | 2,334 |
| Sep 5, 2025 | 89.41 | 89.82 | 88.40 | 89.82 | 59.82 | -0.88% | 679 |
| Sep 4, 2025 | 89.61 | 90.97 | 89.27 | 90.62 | 60.35 | 2.48% | 351 |