Brookfield Corporation (BVMF:B1AM34)
Brazil · Delayed Price · Currency is BRL 51.50
+0.65 (1.28%)
Last updated: Oct 28, 2026, 4:40 PM GMT-3
BVMF:B1AM34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 51.05 | 51.80 | 51.05 | 51.50 | 51.50 | 1.28% | 1,790 |
| Oct 27, 2026 | 51.23 | 51.30 | 50.65 | 50.85 | 50.85 | -0.88% | 3,215 |
| Oct 26, 2026 | 50.98 | 52.65 | 50.98 | 51.30 | 51.30 | 8.32% | 3,371 |
| Oct 23, 2026 | 47.80 | 47.80 | 47.30 | 47.36 | 47.36 | -1.93% | 1,672 |
| Oct 22, 2026 | 47.00 | 48.44 | 46.56 | 48.29 | 48.29 | 2.50% | 1,856 |
| Oct 21, 2026 | 47.23 | 47.73 | 47.00 | 47.11 | 47.11 | 0.53% | 2,421 |
| Oct 20, 2026 | 45.99 | 47.23 | 45.99 | 46.86 | 46.86 | 1.32% | 2,148 |
| Oct 19, 2026 | 46.89 | 46.89 | 45.91 | 46.25 | 46.25 | -0.98% | 2,965 |
| Oct 16, 2026 | 47.23 | 47.26 | 46.35 | 46.71 | 46.71 | -0.49% | 3,601 |
| Oct 15, 2026 | 45.72 | 46.94 | 45.45 | 46.94 | 46.94 | 3.53% | 1,063 |
| Oct 14, 2026 | 46.06 | 46.19 | 45.00 | 45.34 | 45.34 | -2.05% | 3,932 |
| Oct 13, 2026 | 46.60 | 46.60 | 45.96 | 46.29 | 46.29 | - | 4,156 |
| Oct 9, 2026 | 46.15 | 46.59 | 45.86 | 46.29 | 46.29 | -0.22% | 5,245 |
| Oct 8, 2026 | 46.44 | 46.44 | 45.50 | 46.39 | 46.39 | -0.11% | 3,845 |
| Oct 7, 2026 | 46.29 | 46.54 | 45.80 | 46.44 | 46.44 | 0.06% | 4,941 |
| Oct 6, 2026 | 46.64 | 46.64 | 45.90 | 46.41 | 46.41 | 0.56% | 2,587 |
| Oct 5, 2026 | 46.62 | 46.62 | 45.79 | 46.15 | 46.15 | -4.85% | 5,489 |
| Oct 2, 2026 | 48.44 | 48.70 | 48.00 | 48.50 | 48.50 | 2.19% | 2,086 |
| Oct 1, 2026 | 47.99 | 47.99 | 46.61 | 47.46 | 47.46 | -2.02% | 3,090 |
| Sep 30, 2026 | 47.86 | 48.44 | 46.94 | 48.44 | 48.44 | 2.00% | 1,096 |
| Sep 29, 2026 | 47.59 | 47.60 | 47.28 | 47.49 | 47.49 | 0.04% | 2,167 |
| Sep 28, 2026 | 47.94 | 47.94 | 47.44 | 47.47 | 47.47 | -0.98% | 2,582 |
| Sep 25, 2026 | 48.09 | 48.09 | 47.59 | 47.94 | 47.94 | 0.63% | 2,347 |
| Sep 24, 2026 | 48.19 | 48.19 | 47.15 | 47.64 | 47.64 | -1.14% | 4,168 |
| Sep 23, 2026 | 48.54 | 48.54 | 47.80 | 48.19 | 48.19 | -0.72% | 10,690 |
| Sep 22, 2026 | 48.84 | 48.84 | 48.50 | 48.54 | 48.54 | -0.04% | 740 |
| Sep 21, 2026 | 48.99 | 48.99 | 48.24 | 48.56 | 48.56 | -0.90% | 3,412 |
| Sep 18, 2026 | 47.86 | 49.00 | 47.86 | 49.00 | 49.00 | 2.30% | 11,110 |
| Sep 17, 2026 | 48.21 | 48.51 | 47.59 | 47.90 | 47.90 | 0.36% | 1,758 |
| Sep 16, 2026 | 50.98 | 50.98 | 47.50 | 47.73 | 47.73 | -16.29% | 2,433 |
| Sep 15, 2026 | 48.52 | 57.02 | 47.89 | 57.02 | 57.02 | 17.52% | 2,630 |
| Sep 14, 2026 | 49.99 | 49.99 | 48.20 | 48.52 | 48.52 | -2.16% | 10,755 |
| Sep 11, 2026 | 48.70 | 49.59 | 48.70 | 49.59 | 49.59 | 1.05% | 4,345 |
| Sep 10, 2026 | 49.71 | 49.99 | 49.10 | 49.14 | 49.07 | -0.43% | 2,830 |
| Sep 9, 2026 | 50.63 | 50.63 | 49.35 | 49.35 | 49.28 | -1.87% | 4,182 |
| Sep 8, 2026 | 52.03 | 52.48 | 50.19 | 50.29 | 50.22 | -2.73% | 1,720 |
| Sep 4, 2026 | 51.50 | 51.90 | 51.50 | 51.70 | 51.63 | 0.39% | 1,028 |
| Sep 3, 2026 | 50.99 | 51.60 | 50.88 | 51.50 | 51.43 | 1.00% | 1,351 |
| Sep 2, 2026 | 51.60 | 51.60 | 50.69 | 50.99 | 50.92 | -0.41% | 2,765 |
| Sep 1, 2026 | 53.68 | 53.68 | 51.10 | 51.20 | 51.13 | -4.66% | 6,230 |
| Aug 31, 2026 | 53.61 | 53.70 | 52.76 | 53.70 | 53.63 | -0.19% | 2,587 |
| Aug 28, 2026 | 53.99 | 53.99 | 53.80 | 53.80 | 53.73 | 0.37% | 1,220 |
| Aug 27, 2026 | 54.10 | 54.15 | 53.60 | 53.60 | 53.53 | -0.74% | 1,201 |
| Aug 26, 2026 | 54.06 | 54.30 | 54.00 | 54.00 | 53.93 | -0.11% | 940 |
| Aug 25, 2026 | 54.49 | 54.49 | 53.88 | 54.06 | 53.99 | -0.17% | 711 |
| Aug 24, 2026 | 54.10 | 54.25 | 53.31 | 54.15 | 54.08 | 0.95% | 2,557 |
| Aug 21, 2026 | 54.00 | 54.49 | 53.64 | 53.64 | 53.57 | -0.67% | 466 |
| Aug 20, 2026 | 54.65 | 61.70 | 54.00 | 54.00 | 53.93 | -0.92% | 2,418 |
| Aug 19, 2026 | 54.99 | 55.24 | 54.50 | 54.50 | 54.43 | -0.91% | 1,763 |
| Aug 18, 2026 | 54.80 | 55.00 | 54.43 | 55.00 | 54.93 | -1.68% | 1,827 |