Brookfield Corporation (BVMF:B1AM34)
Brazil · Delayed Price · Currency is BRL 61.60
-0.27 (-0.44%)
At close: Dec 3, 2025
Brookfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 61.50 | 62.40 | 61.37 | 61.60 | 61.60 | -0.44% | 329 |
| Dec 2, 2025 | 62.54 | 62.54 | 61.86 | 61.87 | 61.87 | -0.27% | 940 |
| Dec 1, 2025 | 62.18 | 62.18 | 62.00 | 62.04 | 62.04 | 0.86% | 390 |
| Nov 28, 2025 | 62.75 | 63.10 | 61.51 | 61.51 | 61.51 | -0.55% | 1,053 |
| Nov 27, 2025 | 58.20 | 65.44 | 58.15 | 61.85 | 61.85 | -0.75% | 255 |
| Nov 26, 2025 | 61.44 | 62.86 | 61.44 | 62.32 | 62.32 | 0.52% | 589 |
| Nov 25, 2025 | 61.39 | 62.00 | 61.20 | 62.00 | 62.00 | 2.01% | 5,132 |
| Nov 24, 2025 | 60.00 | 61.27 | 60.00 | 60.78 | 60.78 | 0.46% | 1,354 |
| Nov 21, 2025 | 58.90 | 60.50 | 58.90 | 60.50 | 60.50 | 4.08% | 327 |
| Nov 19, 2025 | 58.90 | 58.90 | 57.75 | 58.13 | 58.13 | 0.66% | 117 |
| Nov 18, 2025 | 55.85 | 57.85 | 55.57 | 57.75 | 57.75 | 2.19% | 2,464 |
| Nov 17, 2025 | 57.67 | 59.03 | 56.51 | 56.51 | 56.51 | -2.50% | 1,565 |
| Nov 14, 2025 | 58.27 | 58.28 | 57.68 | 57.96 | 57.96 | 0.45% | 1,899 |
| Nov 13, 2025 | 61.86 | 61.86 | 57.20 | 57.70 | 57.70 | -6.74% | 4,085 |
| 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 | 61.02 | 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 | 62.50 | 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 | 60.38 | 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 | -0.74% | 12,446 |
| Oct 8, 2025 | 59.40 | 60.67 | 59.40 | 60.45 | 60.45 | 1.30% | 795 |
| Oct 7, 2025 | 61.00 | 64.93 | 58.80 | 59.67 | 59.67 | -1.35% | 1,206 |
| Oct 6, 2025 | 60.49 | 61.01 | 60.49 | 60.49 | 60.49 | -1.17% | 654 |
| Oct 3, 2025 | 62.39 | 64.99 | 60.66 | 61.20 | 61.20 | -1.90% | 2,006 |
| Oct 2, 2025 | 60.60 | 62.39 | 60.43 | 62.39 | 62.39 | 3.02% | 7,695 |
| Sep 30, 2025 | 61.19 | 61.48 | 59.80 | 60.56 | 60.56 | -1.53% | 4,734 |
| Sep 29, 2025 | 61.27 | 61.68 | 60.71 | 61.50 | 61.50 | 0.49% | 1,406 |
| Sep 26, 2025 | 61.33 | 61.33 | 61.08 | 61.20 | 61.20 | 0.32% | 407 |
| Sep 25, 2025 | 62.00 | 62.00 | 60.60 | 61.01 | 61.01 | -1.60% | 1,649 |
| Sep 24, 2025 | 62.70 | 63.12 | 62.00 | 62.00 | 62.00 | -2.10% | 4,314 |
| Sep 23, 2025 | 65.15 | 65.67 | 63.33 | 63.33 | 63.33 | -1.26% | 1,814 |