Brookfield Corporation (BVMF:B1AM34)
Brazil
· Delayed Price · Currency is BRL 54.99
-1.04 (-1.86%)
Last updated: Apr 28, 2026, 3:22 PM GMT-3
Brookfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.03 | 56.44 | 54.87 | 54.87 | 54.87 | -2.07% | 1,158 |
| Apr 27, 2026 | 56.77 | 56.77 | 55.95 | 56.03 | 56.03 | -1.32% | 558 |
| Apr 24, 2026 | 56.93 | 57.12 | 56.30 | 56.78 | 56.78 | -0.26% | 699 |
| Apr 23, 2026 | 57.47 | 57.47 | 56.47 | 56.93 | 56.93 | -0.94% | 559 |
| Apr 22, 2026 | 58.00 | 58.19 | 57.35 | 57.47 | 57.47 | -0.91% | 3,850 |
| Apr 20, 2026 | 58.31 | 58.31 | 57.61 | 58.00 | 58.00 | -0.53% | 1,195 |
| Apr 17, 2026 | 56.37 | 58.49 | 56.37 | 58.31 | 58.31 | 1.36% | 399 |
| Apr 16, 2026 | 58.25 | 58.25 | 57.53 | 57.53 | 57.53 | -1.35% | 18,382 |
| Apr 15, 2026 | 57.38 | 58.38 | 57.30 | 58.32 | 58.32 | 2.66% | 3,341 |
| Apr 14, 2026 | 54.70 | 56.81 | 54.70 | 56.81 | 56.81 | 3.86% | 1,926 |
| Apr 13, 2026 | 53.40 | 54.70 | 52.50 | 54.70 | 54.70 | 2.43% | 2,016 |
| Apr 10, 2026 | 54.44 | 54.44 | 52.85 | 53.40 | 53.40 | -0.93% | 1,108 |
| Apr 9, 2026 | 53.40 | 53.90 | 53.35 | 53.90 | 53.90 | 0.19% | 685 |
| Apr 8, 2026 | 54.70 | 54.95 | 53.70 | 53.80 | 53.80 | 2.28% | 482 |
| Apr 7, 2026 | 52.45 | 52.60 | 51.80 | 52.60 | 52.60 | 0.29% | 536 |
| Apr 6, 2026 | 51.80 | 53.04 | 51.80 | 52.45 | 52.45 | -0.66% | 1,024 |
| Apr 2, 2026 | 52.09 | 52.80 | 51.25 | 52.80 | 52.80 | 1.34% | 251 |
| Apr 1, 2026 | 53.02 | 53.02 | 52.10 | 52.10 | 52.10 | -0.67% | 3,720 |
| Mar 31, 2026 | 51.50 | 52.45 | 51.35 | 52.45 | 52.45 | 3.21% | 384 |
| Mar 30, 2026 | 51.60 | 52.01 | 50.80 | 50.82 | 50.82 | -0.74% | 2,965 |
| Mar 27, 2026 | 51.53 | 51.65 | 51.11 | 51.20 | 51.20 | -2.66% | 1,191 |
| Mar 26, 2026 | 52.72 | 52.83 | 52.35 | 52.60 | 52.60 | 0.86% | 144 |
| Mar 25, 2026 | 52.30 | 52.38 | 51.45 | 52.15 | 52.15 | 1.24% | 723 |
| Mar 24, 2026 | 51.66 | 51.66 | 50.87 | 51.51 | 51.51 | -0.29% | 808 |
| Mar 23, 2026 | 50.37 | 51.95 | 50.37 | 51.66 | 51.66 | 2.09% | 857 |
| Mar 20, 2026 | 51.14 | 51.14 | 50.60 | 50.60 | 50.60 | -1.56% | 686 |
| Mar 19, 2026 | 51.02 | 51.40 | 51.02 | 51.40 | 51.40 | 0.19% | 228 |
| Mar 18, 2026 | 51.30 | 52.09 | 51.30 | 51.30 | 51.30 | -0.33% | 405 |
| Mar 17, 2026 | 51.85 | 52.10 | 51.33 | 51.47 | 51.47 | -2.70% | 1,535 |
| Mar 16, 2026 | 52.30 | 55.40 | 52.01 | 52.90 | 52.90 | -0.17% | 662 |
| Mar 13, 2026 | 51.02 | 55.99 | 51.02 | 52.99 | 52.92 | 5.31% | 326 |
| Mar 12, 2026 | 51.95 | 54.28 | 50.32 | 50.32 | 50.26 | -4.15% | 691 |
| Mar 11, 2026 | 53.30 | 53.54 | 52.30 | 52.50 | 52.44 | -2.42% | 6,337 |
| Mar 10, 2026 | 56.05 | 56.05 | 52.65 | 53.80 | 53.73 | 2.59% | 1,029 |
| Mar 9, 2026 | 53.35 | 53.35 | 51.90 | 52.44 | 52.38 | -2.71% | 1,659 |
| Mar 6, 2026 | 56.32 | 56.32 | 53.82 | 53.90 | 53.83 | -4.30% | 2,344 |
| Mar 5, 2026 | 56.29 | 56.60 | 55.50 | 56.32 | 56.25 | -0.35% | 1,928 |
| Mar 4, 2026 | 56.60 | 56.82 | 56.34 | 56.52 | 56.45 | -0.34% | 737 |
| Mar 3, 2026 | 56.19 | 56.97 | 55.40 | 56.71 | 56.64 | -1.10% | 875 |
| Mar 2, 2026 | 56.90 | 57.47 | 55.37 | 57.34 | 57.27 | 1.77% | 1,285 |
| Feb 27, 2026 | 58.32 | 58.32 | 55.72 | 56.34 | 56.27 | -3.38% | 1,968 |
| Feb 26, 2026 | 59.12 | 59.22 | 58.13 | 58.31 | 58.24 | -0.66% | 656 |
| Feb 25, 2026 | 58.10 | 58.70 | 57.45 | 58.70 | 58.63 | 1.28% | 1,164 |
| Feb 24, 2026 | 57.05 | 58.08 | 56.70 | 57.96 | 57.89 | 1.81% | 3,710 |
| Feb 23, 2026 | 59.63 | 59.63 | 56.76 | 56.93 | 56.86 | -4.53% | 5,875 |
| Feb 20, 2026 | 60.06 | 60.06 | 59.01 | 59.63 | 59.56 | -0.72% | 1,369 |
| Feb 19, 2026 | 64.90 | 64.90 | 59.82 | 60.06 | 59.99 | -3.64% | 4,690 |
| Feb 18, 2026 | 62.07 | 62.33 | 61.92 | 62.33 | 62.25 | 0.55% | 1,189 |
| Feb 13, 2026 | 62.45 | 62.65 | 61.99 | 61.99 | 61.91 | -0.74% | 349 |
| Feb 12, 2026 | 60.90 | 62.45 | 60.79 | 62.45 | 62.37 | 2.55% | 978 |
| Feb 11, 2026 | 61.79 | 61.79 | 60.71 | 60.90 | 60.82 | -1.46% | 605 |
| Feb 10, 2026 | 65.08 | 65.08 | 61.80 | 61.80 | 61.72 | 1.48% | 2 |
| Feb 9, 2026 | 58.51 | 60.90 | 58.51 | 60.90 | 60.82 | 3.68% | 1,093 |
| Feb 6, 2026 | 58.43 | 58.85 | 58.42 | 58.74 | 58.67 | 0.53% | 848 |
| Feb 5, 2026 | 59.99 | 60.18 | 58.43 | 58.43 | 58.36 | 0.38% | 4,822 |
| Feb 4, 2026 | 60.11 | 60.36 | 58.21 | 58.21 | 58.14 | 0.02% | 1,232 |
| Feb 3, 2026 | 61.47 | 61.47 | 57.80 | 58.20 | 58.13 | -4.93% | 6,046 |
| Feb 2, 2026 | 59.60 | 61.61 | 59.60 | 61.22 | 61.14 | 2.25% | 863 |
| Jan 30, 2026 | 60.00 | 61.29 | 59.70 | 59.87 | 59.80 | -1.37% | 1,057 |
| Jan 29, 2026 | 61.60 | 61.60 | 60.65 | 60.70 | 60.62 | -0.64% | 4,548 |
| Jan 28, 2026 | 61.04 | 61.70 | 60.78 | 61.09 | 61.01 | -0.99% | 1,795 |
| Jan 27, 2026 | 61.90 | 62.27 | 61.68 | 61.70 | 61.62 | -0.27% | 975 |
| Jan 26, 2026 | 62.17 | 62.27 | 61.60 | 61.87 | 61.79 | -0.48% | 851 |
| Jan 23, 2026 | 61.65 | 62.34 | 61.07 | 62.17 | 62.09 | 0.31% | 1,166 |
| Jan 22, 2026 | 61.74 | 62.46 | 61.74 | 61.98 | 61.90 | 0.57% | 4,686 |
| Jan 21, 2026 | 64.69 | 64.69 | 60.97 | 61.63 | 61.55 | 1.20% | 216 |
| Jan 20, 2026 | 63.45 | 63.45 | 60.90 | 60.90 | 60.82 | -5.15% | 2,048 |
| Jan 19, 2026 | 63.71 | 66.90 | 63.71 | 64.21 | 64.13 | 0.78% | 319 |
| Jan 16, 2026 | 63.84 | 63.84 | 63.50 | 63.71 | 63.63 | -0.20% | 1,232 |
| Jan 15, 2026 | 67.34 | 67.34 | 63.84 | 63.84 | 63.76 | 0.85% | 888 |
| Jan 14, 2026 | 63.50 | 63.50 | 62.80 | 63.30 | 63.22 | -0.57% | 560 |
| Jan 13, 2026 | 63.96 | 69.91 | 63.01 | 63.66 | 63.58 | -0.75% | 1,114 |
| Jan 12, 2026 | 64.00 | 64.55 | 63.52 | 64.14 | 64.06 | 0.55% | 906 |
| Jan 9, 2026 | 66.28 | 66.28 | 63.40 | 63.79 | 63.71 | 0.97% | 864 |
| Jan 8, 2026 | 64.54 | 64.54 | 63.05 | 63.18 | 63.10 | -1.13% | 427 |
| Jan 7, 2026 | 65.27 | 65.39 | 63.90 | 63.90 | 63.82 | -3.59% | 3,497 |
| Jan 6, 2026 | 66.80 | 66.80 | 65.35 | 66.28 | 66.20 | 0.23% | 477 |
| Jan 5, 2026 | 63.23 | 66.18 | 63.23 | 66.13 | 66.05 | 3.99% | 652 |
| Jan 2, 2026 | 62.98 | 63.59 | 62.27 | 63.59 | 63.51 | -0.72% | 1,617 |
| Dec 30, 2025 | 65.72 | 65.72 | 64.02 | 64.05 | 63.97 | -2.53% | 1,378 |
| Dec 29, 2025 | 66.43 | 66.43 | 64.97 | 65.71 | 65.63 | 1.77% | 217 |
| Dec 26, 2025 | 69.91 | 69.91 | 64.38 | 64.57 | 64.49 | 0.86% | 205 |
| Dec 23, 2025 | 64.78 | 64.78 | 63.92 | 64.02 | 63.94 | -0.59% | 1,178 |
| Dec 22, 2025 | 63.00 | 64.68 | 63.00 | 64.40 | 64.32 | 2.24% | 18,360 |
| Dec 19, 2025 | 62.49 | 62.99 | 61.63 | 62.99 | 62.91 | 1.76% | 812 |
| Dec 18, 2025 | 64.30 | 64.30 | 61.69 | 61.90 | 61.82 | 0.73% | 87 |
| Dec 17, 2025 | 62.34 | 62.34 | 61.40 | 61.45 | 61.37 | -0.24% | 346 |
| Dec 16, 2025 | 66.00 | 66.00 | 61.56 | 61.60 | 61.52 | -0.48% | 297 |
| Dec 15, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.82 | 0.26% | 30 |
| Dec 12, 2025 | 63.19 | 63.19 | 61.47 | 61.74 | 61.60 | -2.29% | 1,517 |
| Dec 11, 2025 | 65.09 | 65.09 | 63.19 | 63.19 | 63.05 | -2.93% | 408 |
| Dec 10, 2025 | 63.96 | 65.25 | 63.96 | 65.10 | 64.96 | 2.55% | 7 |
| Dec 9, 2025 | 62.76 | 64.05 | 62.76 | 63.48 | 63.34 | 1.15% | 1,496 |
| Dec 8, 2025 | 63.70 | 63.70 | 62.60 | 62.76 | 62.62 | -0.85% | 1,162 |
| Dec 5, 2025 | 61.58 | 63.96 | 61.58 | 63.30 | 63.16 | 2.43% | 1,329 |
| Dec 4, 2025 | 61.92 | 61.92 | 61.64 | 61.80 | 61.66 | 0.32% | 4,920 |
| Dec 3, 2025 | 61.50 | 62.40 | 61.37 | 61.60 | 61.46 | -0.44% | 329 |
| Dec 2, 2025 | 62.54 | 62.54 | 61.86 | 61.87 | 61.73 | -0.27% | 940 |
| Dec 1, 2025 | 62.18 | 62.18 | 62.00 | 62.04 | 61.90 | 0.86% | 390 |
| Nov 28, 2025 | 62.75 | 63.10 | 61.51 | 61.51 | 61.38 | -0.55% | 1,053 |