|
BRASKEM -PNA - [Ticker: BRKM5.SA] | | Last Trade | 50.70 | Last Trade Time | 2017-11-01 - 21:34:00 | Variation | -1.66 (-3.17%) | Open | 52.18 | High | 52.20 | Low | 49.97 | Volume | 1,778,800 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 50.69 x 0 - 50.70 x 0 | Former Close | 52.36 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | 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 | | Date | Volume | Open | High | Low | Close | Time | 2004-02-23 | 0 | 16,087.50 | 16,087.50 | 16,087.50 | 16,087.50 | 00:00:00 | 2004-02-24 | 0 | 16,087.50 | 16,087.50 | 16,087.50 | 16,087.50 | 00:00:00 | 2004-02-25 | 346,800 | 16,210.00 | 17,250.00 | 16,210.00 | 16,750.00 | 00:00:00 | 2004-02-26 | 446,800 | 16,507.50 | 17,525.00 | 16,325.00 | 17,500.00 | 00:00:00 | 2004-02-27 | 1,908,800 | 17,652.50 | 19,250.00 | 17,565.00 | 19,250.00 | 00:00:00 | 2004-03-01 | 1,400,000 | 19,500.00 | 19,700.00 | 18,587.50 | 18,750.00 | 00:00:00 | 2004-03-02 | 602,800 | 18,472.50 | 18,900.00 | 18,252.50 | 18,600.00 | 00:00:00 | 2004-03-03 | 284,800 | 18,750.00 | 19,245.00 | 18,380.00 | 18,650.00 | 00:00:00 | 2004-03-04 | 348,800 | 18,377.50 | 19,225.00 | 18,250.00 | 18,637.50 | 00:00:00 | 2004-03-05 | 405,600 | 18,875.00 | 19,212.50 | 18,750.00 | 19,025.00 | 00:00:00 | 2004-03-08 | 570,000 | 19,212.50 | 19,462.50 | 19,212.50 | 19,250.00 | 00:00:00 | 2004-03-09 | 521,200 | 19,325.00 | 19,425.00 | 19,250.00 | 19,352.50 | 00:00:00 | 2004-03-10 | 230,800 | 19,250.00 | 19,287.50 | 18,275.00 | 18,275.00 | 00:00:00 | 2004-03-11 | 446,400 | 18,295.00 | 18,295.00 | 17,500.00 | 17,500.00 | 00:00:00 | 2004-03-12 | 326,000 | 17,802.50 | 18,212.50 | 17,375.00 | 18,002.50 | 00:00:00 | 2004-03-15 | 140,000 | 18,000.00 | 18,725.00 | 18,000.00 | 18,447.50 | 00:00:00 | 2004-03-16 | 445,600 | 18,575.00 | 18,675.00 | 18,405.00 | 18,470.00 | 00:00:00 | 2004-03-17 | 224,800 | 18,625.00 | 18,625.00 | 18,232.50 | 18,232.50 | 00:00:00 | 2004-03-18 | 415,600 | 18,502.50 | 18,502.50 | 17,677.50 | 18,232.50 | 00:00:00 | 2004-03-19 | 233,200 | 18,350.00 | 18,350.00 | 17,917.50 | 18,062.50 | 00:00:00 | 2004-03-22 | 128,800 | 17,860.00 | 17,950.00 | 17,442.50 | 17,550.00 | 00:00:00 | 2004-03-23 | 361,600 | 17,975.00 | 17,975.00 | 16,925.00 | 16,950.00 | 00:00:00 | 2004-03-24 | 726,800 | 17,200.00 | 17,372.50 | 16,627.50 | 17,220.00 | 00:00:00 | 2004-03-25 | 456,800 | 17,047.50 | 17,752.50 | 17,000.00 | 17,487.50 | 00:00:00 | 2004-03-26 | 222,000 | 17,500.00 | 17,750.00 | 17,377.50 | 17,500.00 | 00:00:00 | 2004-03-29 | 489,200 | 17,550.00 | 18,000.00 | 17,550.00 | 17,745.00 | 00:00:00 | 2004-03-30 | 450,000 | 17,392.50 | 18,500.00 | 17,392.50 | 18,375.00 | 00:00:00 | 2004-03-31 | 510,800 | 18,500.00 | 18,750.00 | 18,200.00 | 18,750.00 | 00:00:00 | 2004-04-01 | 900,000 | 18,737.50 | 19,075.00 | 18,122.50 | 18,122.50 | 00:00:00 | 2004-04-02 | 1,637,600 | 18,250.00 | 18,250.00 | 17,125.00 | 17,425.00 | 00:00:00 | 2004-04-05 | 643,200 | 17,475.00 | 17,807.50 | 17,187.50 | 17,300.00 | 00:00:00 | 2004-04-06 | 716,800 | 17,250.00 | 17,850.00 | 17,122.50 | 17,700.00 | 00:00:00 | 2004-04-07 | 519,600 | 17,550.00 | 18,250.00 | 17,280.00 | 17,280.00 | 00:00:00 | 2004-04-08 | 309,200 | 17,550.00 | 17,657.50 | 17,282.50 | 17,472.50 | 00:00:00 | 2004-04-09 | 0 | 17,472.50 | 17,472.50 | 17,472.50 | 17,472.50 | 00:00:00 | 2004-04-12 | 440,000 | 17,625.00 | 17,947.50 | 17,402.50 | 17,500.00 | 00:00:00 | 2004-04-13 | 420,400 | 17,625.00 | 17,700.00 | 17,275.00 | 17,497.50 | 00:00:00 | 2004-04-14 | 443,200 | 17,327.50 | 17,675.00 | 17,327.50 | 17,537.50 | 00:00:00 | 2004-04-15 | 432,400 | 17,375.00 | 17,550.00 | 17,052.50 | 17,127.50 | 00:00:00 | 2004-04-16 | 243,200 | 17,002.50 | 17,550.00 | 16,925.00 | 17,495.00 | 00:00:00 | 2004-04-19 | 318,000 | 17,492.50 | 17,525.00 | 16,777.50 | 16,777.50 | 00:00:00 | 2004-04-20 | 496,400 | 16,787.50 | 17,120.00 | 16,275.00 | 16,375.00 | 00:00:00 | 2004-04-21 | 0 | 16,375.00 | 16,375.00 | 16,375.00 | 16,375.00 | 00:00:00 | 2004-04-22 | 760,800 | 16,412.50 | 16,680.00 | 16,000.00 | 16,125.00 | 00:00:00 | 2004-04-23 | 0 | 16,125.00 | 16,125.00 | 16,125.00 | 16,125.00 | 00:00:00 | 2004-04-26 | 250,000 | 17,250.00 | 17,250.00 | 16,600.00 | 16,750.00 | 00:00:00 | 2004-04-27 | 459,600 | 16,750.00 | 17,425.00 | 16,750.00 | 17,250.00 | 00:00:00 | 2004-04-28 | 329,600 | 17,125.00 | 17,125.00 | 16,250.00 | 16,250.00 | 00:00:00 | 2004-04-29 | 1,000,000 | 16,275.00 | 16,670.00 | 14,950.00 | 15,025.00 | 00:00:00 | 2004-04-30 | 1,001,600 | 15,250.00 | 15,500.00 | 14,375.00 | 14,500.00 | 00:00:00 | 2004-05-03 | 809,200 | 14,377.50 | 14,725.00 | 14,002.50 | 14,102.50 | 00:00:00 | 2004-05-04 | 795,200 | 14,397.50 | 14,750.00 | 14,257.50 | 14,400.00 | 00:00:00 | 2004-05-05 | 414,000 | 14,692.50 | 14,750.00 | 13,787.50 | 14,405.00 | 00:00:00 | 2004-05-06 | 875,200 | 14,000.00 | 14,125.00 | 13,100.00 | 13,225.00 | 00:00:00 | 2004-05-07 | 1,524,400 | 12,877.50 | 13,000.00 | 12,140.00 | 12,250.00 | 00:00:00 | 2004-05-10 | 1,580,000 | 11,997.50 | 11,997.50 | 10,380.00 | 10,500.00 | 00:00:00 | 2004-05-11 | 1,331,600 | 11,052.50 | 11,250.00 | 10,782.50 | 10,980.00 | 00:00:00 | 2004-05-12 | 959,200 | 11,125.00 | 11,375.00 | 10,787.50 | 11,175.00 | 00:00:00 | 2004-05-13 | 651,600 | 11,150.00 | 12,125.00 | 10,795.00 | 11,725.00 | 00:00:00 | 2004-05-14 | 608,400 | 11,797.50 | 12,475.00 | 11,797.50 | 12,000.00 | 00:00:00 | 2004-05-17 | 604,800 | 11,725.00 | 11,725.00 | 11,000.00 | 11,075.00 | 00:00:00 | 2004-05-18 | 636,400 | 11,392.50 | 11,632.50 | 10,670.00 | 10,882.50 | 00:00:00 | 2004-05-19 | 672,800 | 11,245.00 | 11,377.50 | 10,627.50 | 10,627.50 | 00:00:00 | 2004-05-20 | 672,000 | 10,500.00 | 10,750.00 | 10,175.00 | 10,275.00 | 00:00:00 | 2004-05-21 | 731,200 | 10,257.50 | 10,487.50 | 9,875.00 | 10,077.50 | 00:00:00 | 2004-05-24 | 309,600 | 10,442.50 | 10,442.50 | 9,852.50 | 10,005.00 | 00:00:00 | 2004-05-25 | 802,000 | 10,250.00 | 10,650.00 | 10,037.50 | 10,650.00 | 00:00:00 | 2004-05-26 | 772,400 | 10,747.50 | 11,232.50 | 10,375.00 | 11,000.00 | 00:00:00 | 2004-05-27 | 1,150,800 | 11,000.00 | 12,075.00 | 10,875.00 | 12,000.00 | 00:00:00 | 2004-05-28 | 763,200 | 12,200.00 | 12,375.00 | 11,567.50 | 12,125.00 | 00:00:00 | 2004-05-31 | 356,000 | 12,250.00 | 12,250.00 | 11,375.00 | 11,600.00 | 00:00:00 | 2004-06-01 | 751,200 | 11,425.00 | 12,050.00 | 11,252.50 | 12,102.50 | 00:00:00 | 2004-06-02 | 822,800 | 12,237.50 | 12,675.00 | 12,237.50 | 12,525.00 | 00:00:00 | 2004-06-03 | 488,400 | 12,637.50 | 12,737.50 | 12,275.00 | 12,525.00 | 00:00:00 | 2004-06-04 | 732,800 | 12,625.00 | 13,185.00 | 12,625.00 | 13,180.00 | 00:00:00 | 2004-06-07 | 873,200 | 13,337.50 | 13,747.50 | 13,337.50 | 13,712.50 | 00:00:00 | 2004-06-08 | 796,800 | 13,637.50 | 13,637.50 | 13,062.50 | 13,400.00 | 00:00:00 | 2004-06-09 | 521,600 | 13,400.00 | 13,400.00 | 12,937.50 | 13,000.00 | 00:00:00 | 2004-06-10 | 0 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 00:00:00 | 2004-06-11 | 126,400 | 13,100.00 | 13,125.00 | 12,925.00 | 12,937.50 | 00:00:00 | 2004-06-14 | 311,600 | 12,910.00 | 12,910.00 | 12,150.00 | 12,225.00 | 00:00:00 | 2004-06-15 | 348,000 | 12,620.00 | 12,922.50 | 12,512.50 | 12,922.50 | 00:00:00 | 2004-06-16 | 594,000 | 12,987.50 | 13,625.00 | 12,650.00 | 13,572.50 | 00:00:00 | 2004-06-17 | 335,600 | 13,450.00 | 13,875.00 | 13,252.50 | 13,275.00 | 00:00:00 | 2004-06-18 | 229,200 | 12,925.00 | 13,362.50 | 12,875.00 | 13,050.00 | 00:00:00 | 2004-06-21 | 251,600 | 13,187.50 | 13,450.00 | 12,952.50 | 12,952.50 | 00:00:00 | 2004-06-22 | 255,200 | 12,937.50 | 13,535.00 | 12,850.00 | 13,500.00 | 00:00:00 | 2004-06-23 | 314,000 | 13,497.50 | 13,700.00 | 13,377.50 | 13,700.00 | 00:00:00 | 2004-06-24 | 231,200 | 13,707.50 | 13,800.00 | 13,327.50 | 13,497.50 | 00:00:00 | 2004-06-25 | 96,800 | 13,475.00 | 13,525.00 | 13,337.50 | 13,440.00 | 00:00:00 | 2004-06-28 | 264,400 | 13,440.00 | 13,672.50 | 13,325.00 | 13,447.50 | 00:00:00 | 2004-06-29 | 276,400 | 13,450.00 | 13,725.00 | 13,387.50 | 13,725.00 | 00:00:00 | 2004-06-30 | 373,200 | 13,747.50 | 14,425.00 | 13,575.00 | 14,125.00 | 00:00:00 | 2004-07-01 | 467,600 | 14,275.00 | 14,350.00 | 14,025.00 | 14,257.50 | 00:00:00 | 2004-07-02 | 417,200 | 14,372.50 | 14,875.00 | 14,337.50 | 14,875.00 | 00:00:00 | 2004-07-05 | 129,200 | 14,875.00 | 14,905.00 | 14,650.00 | 14,905.00 | 00:00:00 | 2004-07-06 | 236,400 | 14,625.00 | 14,700.00 | 14,387.50 | 14,387.50 | 00:00:00 | 2004-07-07 | 488,000 | 14,500.00 | 14,825.00 | 14,250.00 | 14,425.00 | 00:00:00 | 2004-07-08 | 402,800 | 14,300.00 | 14,512.50 | 13,752.50 | 14,225.00 | 00:00:00 | 2004-07-09 | 0 | 14,225.00 | 14,225.00 | 14,225.00 | 14,225.00 | 00:00:00 | 2004-07-12 | 358,400 | 14,250.00 | 14,797.50 | 14,250.00 | 14,775.00 | 00:00:00 | 2004-07-13 | 325,600 | 14,972.50 | 14,972.50 | 14,700.00 | 14,750.00 | 00:00:00 | 2004-07-14 | 355,600 | 14,700.00 | 15,000.00 | 14,450.00 | 14,650.00 | 00:00:00 | 2004-07-15 | 288,800 | 14,787.50 | 14,990.00 | 14,750.00 | 14,895.00 | 00:00:00 | 2004-07-16 | 550,400 | 15,025.00 | 15,250.00 | 15,025.00 | 15,075.00 | 00:00:00 | 2004-07-19 | 404,800 | 15,075.00 | 15,187.50 | 14,777.50 | 14,975.00 | 00:00:00 | 2004-07-20 | 409,200 | 15,002.50 | 15,462.50 | 14,722.50 | 15,422.50 | 00:00:00 | 2004-07-21 | 383,200 | 15,525.00 | 15,672.50 | 14,837.50 | 15,000.00 | 00:00:00 | 2004-07-22 | 270,800 | 14,997.50 | 15,450.00 | 14,932.50 | 15,125.00 | 00:00:00 | 2004-07-23 | 467,200 | 15,250.00 | 15,362.50 | 14,402.50 | 14,487.50 | 00:00:00 | 2004-07-26 | 307,600 | 14,650.00 | 14,802.50 | 13,777.50 | 14,275.00 | 00:00:00 | 2004-07-27 | 255,200 | 14,407.50 | 14,740.00 | 14,125.00 | 14,450.00 | 00:00:00 | 2004-07-28 | 455,200 | 14,450.00 | 14,985.00 | 14,400.00 | 14,930.00 | 00:00:00 | 2004-07-29 | 615,200 | 14,877.50 | 15,200.00 | 14,625.00 | 15,000.00 | 00:00:00 | 2004-07-30 | 528,400 | 14,875.00 | 15,447.50 | 14,850.00 | 15,300.00 | 00:00:00 | 2004-08-02 | 474,800 | 15,250.00 | 15,700.00 | 14,852.50 | 15,660.00 | 00:00:00 | 2004-08-03 | 951,200 | 15,655.00 | 16,000.00 | 15,575.00 | 15,815.00 | 00:00:00 | 2004-08-04 | 588,400 | 15,835.00 | 15,835.00 | 15,515.00 | 15,542.50 | 00:00:00 | 2004-08-05 | 626,400 | 15,515.00 | 15,742.50 | 14,665.00 | 14,755.00 | 00:00:00 | 2004-08-06 | 380,000 | 15,000.00 | 15,475.00 | 14,515.00 | 15,475.00 | 00:00:00 | 2004-08-09 | 298,000 | 15,667.50 | 15,667.50 | 15,055.00 | 15,300.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|