Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-1.66 (-3.17%%) BRASKEM -PNA - [Ticker: BRKM5.SA]Chart BRASKEM     -PNA   News BRASKEM     -PNA   Download Historical Prices for Metastock BRASKEM     -PNA  and Others  Technical Analysis BRASKEM     -PNA   
Last Trade50.70Last Trade Time2017-11-01 - 21:34:00
Variation-1.66 (-3.17%)Open52.18
High52.20Low49.97
Volume1,778,800Average Volume (3m)0
YieldBid / Ask50.69 x 0 - 50.70 x 0
Former Close52.3652 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
BRKM5.SA quotes from 2000-01-01 to 2024-03-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2004-02-23016,087.5016,087.5016,087.5016,087.5000:00:00
2004-02-24016,087.5016,087.5016,087.5016,087.5000:00:00
2004-02-25346,80016,210.0017,250.0016,210.0016,750.0000:00:00
2004-02-26446,80016,507.5017,525.0016,325.0017,500.0000:00:00
2004-02-271,908,80017,652.5019,250.0017,565.0019,250.0000:00:00
2004-03-011,400,00019,500.0019,700.0018,587.5018,750.0000:00:00
2004-03-02602,80018,472.5018,900.0018,252.5018,600.0000:00:00
2004-03-03284,80018,750.0019,245.0018,380.0018,650.0000:00:00
2004-03-04348,80018,377.5019,225.0018,250.0018,637.5000:00:00
2004-03-05405,60018,875.0019,212.5018,750.0019,025.0000:00:00
2004-03-08570,00019,212.5019,462.5019,212.5019,250.0000:00:00
2004-03-09521,20019,325.0019,425.0019,250.0019,352.5000:00:00
2004-03-10230,80019,250.0019,287.5018,275.0018,275.0000:00:00
2004-03-11446,40018,295.0018,295.0017,500.0017,500.0000:00:00
2004-03-12326,00017,802.5018,212.5017,375.0018,002.5000:00:00
2004-03-15140,00018,000.0018,725.0018,000.0018,447.5000:00:00
2004-03-16445,60018,575.0018,675.0018,405.0018,470.0000:00:00
2004-03-17224,80018,625.0018,625.0018,232.5018,232.5000:00:00
2004-03-18415,60018,502.5018,502.5017,677.5018,232.5000:00:00
2004-03-19233,20018,350.0018,350.0017,917.5018,062.5000:00:00
2004-03-22128,80017,860.0017,950.0017,442.5017,550.0000:00:00
2004-03-23361,60017,975.0017,975.0016,925.0016,950.0000:00:00
2004-03-24726,80017,200.0017,372.5016,627.5017,220.0000:00:00
2004-03-25456,80017,047.5017,752.5017,000.0017,487.5000:00:00
2004-03-26222,00017,500.0017,750.0017,377.5017,500.0000:00:00
2004-03-29489,20017,550.0018,000.0017,550.0017,745.0000:00:00
2004-03-30450,00017,392.5018,500.0017,392.5018,375.0000:00:00
2004-03-31510,80018,500.0018,750.0018,200.0018,750.0000:00:00
2004-04-01900,00018,737.5019,075.0018,122.5018,122.5000:00:00
2004-04-021,637,60018,250.0018,250.0017,125.0017,425.0000:00:00
2004-04-05643,20017,475.0017,807.5017,187.5017,300.0000:00:00
2004-04-06716,80017,250.0017,850.0017,122.5017,700.0000:00:00
2004-04-07519,60017,550.0018,250.0017,280.0017,280.0000:00:00
2004-04-08309,20017,550.0017,657.5017,282.5017,472.5000:00:00
2004-04-09017,472.5017,472.5017,472.5017,472.5000:00:00
2004-04-12440,00017,625.0017,947.5017,402.5017,500.0000:00:00
2004-04-13420,40017,625.0017,700.0017,275.0017,497.5000:00:00
2004-04-14443,20017,327.5017,675.0017,327.5017,537.5000:00:00
2004-04-15432,40017,375.0017,550.0017,052.5017,127.5000:00:00
2004-04-16243,20017,002.5017,550.0016,925.0017,495.0000:00:00
2004-04-19318,00017,492.5017,525.0016,777.5016,777.5000:00:00
2004-04-20496,40016,787.5017,120.0016,275.0016,375.0000:00:00
2004-04-21016,375.0016,375.0016,375.0016,375.0000:00:00
2004-04-22760,80016,412.5016,680.0016,000.0016,125.0000:00:00
2004-04-23016,125.0016,125.0016,125.0016,125.0000:00:00
2004-04-26250,00017,250.0017,250.0016,600.0016,750.0000:00:00
2004-04-27459,60016,750.0017,425.0016,750.0017,250.0000:00:00
2004-04-28329,60017,125.0017,125.0016,250.0016,250.0000:00:00
2004-04-291,000,00016,275.0016,670.0014,950.0015,025.0000:00:00
2004-04-301,001,60015,250.0015,500.0014,375.0014,500.0000:00:00
2004-05-03809,20014,377.5014,725.0014,002.5014,102.5000:00:00
2004-05-04795,20014,397.5014,750.0014,257.5014,400.0000:00:00
2004-05-05414,00014,692.5014,750.0013,787.5014,405.0000:00:00
2004-05-06875,20014,000.0014,125.0013,100.0013,225.0000:00:00
2004-05-071,524,40012,877.5013,000.0012,140.0012,250.0000:00:00
2004-05-101,580,00011,997.5011,997.5010,380.0010,500.0000:00:00
2004-05-111,331,60011,052.5011,250.0010,782.5010,980.0000:00:00
2004-05-12959,20011,125.0011,375.0010,787.5011,175.0000:00:00
2004-05-13651,60011,150.0012,125.0010,795.0011,725.0000:00:00
2004-05-14608,40011,797.5012,475.0011,797.5012,000.0000:00:00
2004-05-17604,80011,725.0011,725.0011,000.0011,075.0000:00:00
2004-05-18636,40011,392.5011,632.5010,670.0010,882.5000:00:00
2004-05-19672,80011,245.0011,377.5010,627.5010,627.5000:00:00
2004-05-20672,00010,500.0010,750.0010,175.0010,275.0000:00:00
2004-05-21731,20010,257.5010,487.509,875.0010,077.5000:00:00
2004-05-24309,60010,442.5010,442.509,852.5010,005.0000:00:00
2004-05-25802,00010,250.0010,650.0010,037.5010,650.0000:00:00
2004-05-26772,40010,747.5011,232.5010,375.0011,000.0000:00:00
2004-05-271,150,80011,000.0012,075.0010,875.0012,000.0000:00:00
2004-05-28763,20012,200.0012,375.0011,567.5012,125.0000:00:00
2004-05-31356,00012,250.0012,250.0011,375.0011,600.0000:00:00
2004-06-01751,20011,425.0012,050.0011,252.5012,102.5000:00:00
2004-06-02822,80012,237.5012,675.0012,237.5012,525.0000:00:00
2004-06-03488,40012,637.5012,737.5012,275.0012,525.0000:00:00
2004-06-04732,80012,625.0013,185.0012,625.0013,180.0000:00:00
2004-06-07873,20013,337.5013,747.5013,337.5013,712.5000:00:00
2004-06-08796,80013,637.5013,637.5013,062.5013,400.0000:00:00
2004-06-09521,60013,400.0013,400.0012,937.5013,000.0000:00:00
2004-06-10013,000.0013,000.0013,000.0013,000.0000:00:00
2004-06-11126,40013,100.0013,125.0012,925.0012,937.5000:00:00
2004-06-14311,60012,910.0012,910.0012,150.0012,225.0000:00:00
2004-06-15348,00012,620.0012,922.5012,512.5012,922.5000:00:00
2004-06-16594,00012,987.5013,625.0012,650.0013,572.5000:00:00
2004-06-17335,60013,450.0013,875.0013,252.5013,275.0000:00:00
2004-06-18229,20012,925.0013,362.5012,875.0013,050.0000:00:00
2004-06-21251,60013,187.5013,450.0012,952.5012,952.5000:00:00
2004-06-22255,20012,937.5013,535.0012,850.0013,500.0000:00:00
2004-06-23314,00013,497.5013,700.0013,377.5013,700.0000:00:00
2004-06-24231,20013,707.5013,800.0013,327.5013,497.5000:00:00
2004-06-2596,80013,475.0013,525.0013,337.5013,440.0000:00:00
2004-06-28264,40013,440.0013,672.5013,325.0013,447.5000:00:00
2004-06-29276,40013,450.0013,725.0013,387.5013,725.0000:00:00
2004-06-30373,20013,747.5014,425.0013,575.0014,125.0000:00:00
2004-07-01467,60014,275.0014,350.0014,025.0014,257.5000:00:00
2004-07-02417,20014,372.5014,875.0014,337.5014,875.0000:00:00
2004-07-05129,20014,875.0014,905.0014,650.0014,905.0000:00:00
2004-07-06236,40014,625.0014,700.0014,387.5014,387.5000:00:00
2004-07-07488,00014,500.0014,825.0014,250.0014,425.0000:00:00
2004-07-08402,80014,300.0014,512.5013,752.5014,225.0000:00:00
2004-07-09014,225.0014,225.0014,225.0014,225.0000:00:00
2004-07-12358,40014,250.0014,797.5014,250.0014,775.0000:00:00
2004-07-13325,60014,972.5014,972.5014,700.0014,750.0000:00:00
2004-07-14355,60014,700.0015,000.0014,450.0014,650.0000:00:00
2004-07-15288,80014,787.5014,990.0014,750.0014,895.0000:00:00
2004-07-16550,40015,025.0015,250.0015,025.0015,075.0000:00:00
2004-07-19404,80015,075.0015,187.5014,777.5014,975.0000:00:00
2004-07-20409,20015,002.5015,462.5014,722.5015,422.5000:00:00
2004-07-21383,20015,525.0015,672.5014,837.5015,000.0000:00:00
2004-07-22270,80014,997.5015,450.0014,932.5015,125.0000:00:00
2004-07-23467,20015,250.0015,362.5014,402.5014,487.5000:00:00
2004-07-26307,60014,650.0014,802.5013,777.5014,275.0000:00:00
2004-07-27255,20014,407.5014,740.0014,125.0014,450.0000:00:00
2004-07-28455,20014,450.0014,985.0014,400.0014,930.0000:00:00
2004-07-29615,20014,877.5015,200.0014,625.0015,000.0000:00:00
2004-07-30528,40014,875.0015,447.5014,850.0015,300.0000:00:00
2004-08-02474,80015,250.0015,700.0014,852.5015,660.0000:00:00
2004-08-03951,20015,655.0016,000.0015,575.0015,815.0000:00:00
2004-08-04588,40015,835.0015,835.0015,515.0015,542.5000:00:00
2004-08-05626,40015,515.0015,742.5014,665.0014,755.0000:00:00
2004-08-06380,00015,000.0015,475.0014,515.0015,475.0000:00:00
2004-08-09298,00015,667.5015,667.5015,055.0015,300.0000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources