Brookfield Corporation (BVMF:B1AM34)
Brazil
· Delayed Price · Currency is BRL 53.90
-2.42 (-4.30%)
At close: Mar 6, 2026
Brookfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 56.32 | 56.32 | 53.82 | 53.90 | 53.90 | -4.30% | 2,344 |
| Mar 5, 2026 | 56.29 | 56.60 | 55.50 | 56.32 | 56.32 | -0.35% | 1,928 |
| Mar 4, 2026 | 56.60 | 56.82 | 56.34 | 56.52 | 56.52 | -0.34% | 737 |
| Mar 3, 2026 | 56.19 | 56.97 | 55.40 | 56.71 | 56.71 | -1.10% | 875 |
| Mar 2, 2026 | 56.90 | 57.47 | 55.37 | 57.34 | 57.34 | 1.77% | 1,285 |
| Feb 27, 2026 | 58.32 | 58.32 | 55.72 | 56.34 | 56.34 | -3.38% | 1,968 |
| Feb 26, 2026 | 59.12 | 59.22 | 58.13 | 58.31 | 58.31 | -0.66% | 656 |
| Feb 25, 2026 | 58.10 | 58.70 | 57.45 | 58.70 | 58.70 | 1.28% | 1,164 |
| Feb 24, 2026 | 57.05 | 58.08 | 56.70 | 57.96 | 57.96 | 1.81% | 3,710 |
| Feb 23, 2026 | 59.63 | 59.63 | 56.76 | 56.93 | 56.93 | -4.53% | 5,875 |
| Feb 20, 2026 | 60.06 | 60.06 | 59.01 | 59.63 | 59.63 | -0.72% | 1,369 |
| Feb 19, 2026 | 64.90 | 64.90 | 59.82 | 60.06 | 60.06 | -3.64% | 4,690 |
| Feb 18, 2026 | 62.07 | 62.33 | 61.92 | 62.33 | 62.33 | 0.55% | 1,189 |
| Feb 13, 2026 | 62.45 | 62.65 | 61.99 | 61.99 | 61.99 | -0.74% | 349 |
| Feb 12, 2026 | 60.90 | 62.45 | 60.79 | 62.45 | 62.45 | 2.55% | 978 |
| Feb 11, 2026 | 61.79 | 61.79 | 60.71 | 60.90 | 60.90 | -1.46% | 605 |
| Feb 10, 2026 | 65.08 | 65.08 | 61.80 | 61.80 | 61.80 | 1.48% | 2 |
| Feb 9, 2026 | 58.51 | 60.90 | 58.51 | 60.90 | 60.90 | 3.68% | 1,093 |
| Feb 6, 2026 | 58.43 | 58.85 | 58.42 | 58.74 | 58.74 | 0.53% | 848 |
| Feb 5, 2026 | 59.99 | 60.18 | 58.43 | 58.43 | 58.43 | 0.38% | 4,822 |
| Feb 4, 2026 | 60.11 | 60.36 | 58.21 | 58.21 | 58.21 | 0.02% | 1,232 |
| Feb 3, 2026 | 61.47 | 61.47 | 57.80 | 58.20 | 58.20 | -4.93% | 6,046 |
| Feb 2, 2026 | 59.60 | 61.61 | 59.60 | 61.22 | 61.22 | 2.25% | 863 |
| Jan 30, 2026 | 60.00 | 61.29 | 59.70 | 59.87 | 59.87 | -1.37% | 1,057 |
| Jan 29, 2026 | 61.60 | 61.60 | 60.65 | 60.70 | 60.70 | -0.64% | 4,548 |
| Jan 28, 2026 | 61.04 | 61.70 | 60.78 | 61.09 | 61.09 | -0.99% | 1,795 |
| Jan 27, 2026 | 61.90 | 62.27 | 61.68 | 61.70 | 61.70 | -0.27% | 975 |
| Jan 26, 2026 | 62.17 | 62.27 | 61.60 | 61.87 | 61.87 | -0.48% | 851 |
| Jan 23, 2026 | 61.65 | 62.34 | 61.07 | 62.17 | 62.17 | 0.31% | 1,166 |
| Jan 22, 2026 | 61.74 | 62.46 | 61.74 | 61.98 | 61.98 | 0.57% | 4,686 |
| Jan 21, 2026 | 64.69 | 64.69 | 60.97 | 61.63 | 61.63 | 1.20% | 216 |
| Jan 20, 2026 | 63.45 | 63.45 | 60.90 | 60.90 | 60.90 | -5.15% | 2,048 |
| Jan 19, 2026 | 63.71 | 66.90 | 63.71 | 64.21 | 64.21 | 0.78% | 319 |
| Jan 16, 2026 | 63.84 | 63.84 | 63.50 | 63.71 | 63.71 | -0.20% | 1,232 |
| Jan 15, 2026 | 67.34 | 67.34 | 63.84 | 63.84 | 63.84 | 0.85% | 888 |
| Jan 14, 2026 | 63.50 | 63.50 | 62.80 | 63.30 | 63.30 | -0.57% | 560 |
| Jan 13, 2026 | 63.96 | 69.91 | 63.01 | 63.66 | 63.66 | -0.75% | 1,114 |
| Jan 12, 2026 | 64.00 | 64.55 | 63.52 | 64.14 | 64.14 | 0.55% | 906 |
| Jan 9, 2026 | 66.28 | 66.28 | 63.40 | 63.79 | 63.79 | 0.97% | 864 |
| Jan 8, 2026 | 64.54 | 64.54 | 63.05 | 63.18 | 63.18 | -1.13% | 427 |
| Jan 7, 2026 | 65.27 | 65.39 | 63.90 | 63.90 | 63.90 | -3.59% | 3,497 |
| Jan 6, 2026 | 66.80 | 66.80 | 65.35 | 66.28 | 66.28 | 0.23% | 477 |
| Jan 5, 2026 | 63.23 | 66.18 | 63.23 | 66.13 | 66.13 | 3.99% | 652 |
| Jan 2, 2026 | 62.98 | 63.59 | 62.27 | 63.59 | 63.59 | -0.72% | 1,617 |
| Dec 30, 2025 | 65.72 | 65.72 | 64.02 | 64.05 | 64.05 | -2.53% | 1,378 |
| Dec 29, 2025 | 66.43 | 66.43 | 64.97 | 65.71 | 65.71 | 1.77% | 217 |
| Dec 26, 2025 | 69.91 | 69.91 | 64.38 | 64.57 | 64.57 | 0.86% | 205 |
| Dec 23, 2025 | 64.78 | 64.78 | 63.92 | 64.02 | 64.02 | -0.59% | 1,178 |
| Dec 22, 2025 | 63.00 | 64.68 | 63.00 | 64.40 | 64.40 | 2.24% | 18,360 |
| Dec 19, 2025 | 62.49 | 62.99 | 61.63 | 62.99 | 62.99 | 1.76% | 812 |
| Dec 18, 2025 | 64.30 | 64.30 | 61.69 | 61.90 | 61.90 | 0.73% | 87 |
| Dec 17, 2025 | 62.34 | 62.34 | 61.40 | 61.45 | 61.45 | -0.24% | 346 |
| Dec 16, 2025 | 66.00 | 66.00 | 61.56 | 61.60 | 61.60 | -0.48% | 297 |
| Dec 15, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.26% | 30 |
| Dec 12, 2025 | 63.19 | 63.19 | 61.47 | 61.74 | 61.68 | -2.29% | 1,517 |
| Dec 11, 2025 | 65.09 | 65.09 | 63.19 | 63.19 | 63.13 | -2.93% | 408 |
| Dec 10, 2025 | 63.96 | 65.25 | 63.96 | 65.10 | 65.04 | 2.55% | 7 |
| Dec 9, 2025 | 62.76 | 64.05 | 62.76 | 63.48 | 63.42 | 1.15% | 1,496 |
| Dec 8, 2025 | 63.70 | 63.70 | 62.60 | 62.76 | 62.70 | -0.85% | 1,162 |
| Dec 5, 2025 | 61.58 | 63.96 | 61.58 | 63.30 | 63.24 | 2.43% | 1,329 |
| Dec 4, 2025 | 61.92 | 61.92 | 61.64 | 61.80 | 61.74 | 0.32% | 4,920 |
| Dec 3, 2025 | 61.50 | 62.40 | 61.37 | 61.60 | 61.54 | -0.44% | 329 |
| Dec 2, 2025 | 62.54 | 62.54 | 61.86 | 61.87 | 61.81 | -0.27% | 940 |
| Dec 1, 2025 | 62.18 | 62.18 | 62.00 | 62.04 | 61.98 | 0.86% | 390 |
| Nov 28, 2025 | 62.75 | 63.10 | 61.51 | 61.51 | 61.45 | -0.55% | 1,053 |
| Nov 27, 2025 | 58.20 | 65.44 | 58.15 | 61.85 | 61.79 | -0.75% | 255 |
| Nov 26, 2025 | 61.44 | 62.86 | 61.44 | 62.32 | 62.26 | 0.52% | 589 |
| Nov 25, 2025 | 61.39 | 62.00 | 61.20 | 62.00 | 61.94 | 2.01% | 5,132 |
| Nov 24, 2025 | 60.00 | 61.27 | 60.00 | 60.78 | 60.72 | 0.46% | 1,354 |
| Nov 21, 2025 | 58.90 | 60.50 | 58.90 | 60.50 | 60.44 | 4.08% | 327 |
| Nov 19, 2025 | 58.90 | 58.90 | 57.75 | 58.13 | 58.07 | 0.66% | 117 |
| Nov 18, 2025 | 55.85 | 57.85 | 55.57 | 57.75 | 57.69 | 2.19% | 2,464 |
| Nov 17, 2025 | 57.67 | 59.03 | 56.51 | 56.51 | 56.46 | -2.50% | 1,565 |
| Nov 14, 2025 | 58.27 | 58.28 | 57.68 | 57.96 | 57.90 | 0.45% | 1,899 |
| Nov 13, 2025 | 61.86 | 61.86 | 57.20 | 57.70 | 57.64 | -6.74% | 4,085 |
| Nov 12, 2025 | 69.99 | 69.99 | 61.87 | 61.87 | 61.81 | 1.29% | 1,434 |
| Nov 11, 2025 | 60.86 | 61.50 | 60.58 | 61.08 | 61.02 | 0.36% | 841 |
| Nov 10, 2025 | 61.89 | 61.96 | 60.80 | 60.86 | 60.80 | 0.21% | 2,560 |
| Nov 7, 2025 | 60.45 | 60.73 | 59.80 | 60.73 | 60.67 | -0.10% | 2,305 |
| Nov 6, 2025 | 61.05 | 61.66 | 60.45 | 60.79 | 60.73 | -0.98% | 767 |
| Nov 5, 2025 | 61.02 | 61.64 | 60.96 | 61.39 | 61.33 | -0.37% | 746 |
| Nov 4, 2025 | 61.07 | 61.62 | 61.07 | 61.62 | 61.56 | 0.06% | 3,046 |
| Nov 3, 2025 | 61.64 | 61.85 | 60.75 | 61.58 | 61.52 | 0.62% | 1,489 |
| Oct 31, 2025 | 61.67 | 61.67 | 61.15 | 61.20 | 61.14 | -0.87% | 1,475 |
| Oct 30, 2025 | 61.71 | 62.41 | 61.71 | 61.74 | 61.68 | -1.34% | 613 |
| Oct 29, 2025 | 63.00 | 63.48 | 62.50 | 62.58 | 62.52 | -1.74% | 785 |
| Oct 28, 2025 | 63.01 | 65.16 | 63.00 | 63.69 | 63.63 | 1.38% | 3,522 |
| Oct 27, 2025 | 61.17 | 63.12 | 61.17 | 62.82 | 62.76 | 0.66% | 1,695 |
| Oct 24, 2025 | 61.80 | 62.64 | 61.39 | 62.41 | 62.35 | 1.78% | 1,404 |
| Oct 23, 2025 | 60.96 | 61.32 | 60.24 | 61.32 | 61.26 | 0.59% | 17,573 |
| Oct 22, 2025 | 60.63 | 60.96 | 60.55 | 60.96 | 60.90 | 0.59% | 1,393 |
| Oct 21, 2025 | 61.00 | 61.00 | 60.60 | 60.60 | 60.54 | - | 513 |
| Oct 20, 2025 | 62.38 | 62.38 | 60.25 | 60.60 | 60.54 | 0.88% | 624 |
| Oct 17, 2025 | 62.38 | 62.38 | 59.80 | 60.07 | 60.01 | 0.45% | 917 |
| Oct 16, 2025 | 61.23 | 61.23 | 59.80 | 59.80 | 59.74 | -3.33% | 583 |
| Oct 15, 2025 | 62.38 | 62.59 | 61.86 | 61.86 | 61.80 | -0.23% | 385 |
| Oct 14, 2025 | 61.60 | 62.34 | 60.96 | 62.00 | 61.94 | 1.11% | 1,263 |
| Oct 13, 2025 | 62.45 | 62.45 | 60.38 | 61.32 | 61.26 | -1.81% | 999 |
| Oct 10, 2025 | 70.00 | 70.00 | 59.00 | 62.45 | 62.39 | 4.08% | 759 |
| Oct 9, 2025 | 60.67 | 61.32 | 60.00 | 60.00 | 59.94 | -0.74% | 12,446 |