|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 298,000 | 15,667.50 | 15,667.50 | 15,055.00 | 15,300.00 | 00:00:00 | | 2004-08-10 | 493,600 | 15,300.00 | 15,925.00 | 15,300.00 | 15,787.50 | 00:00:00 | | 2004-08-11 | 566,000 | 15,622.50 | 16,000.00 | 15,427.50 | 15,625.00 | 00:00:00 | | 2004-08-12 | 705,600 | 15,750.00 | 15,875.00 | 15,550.00 | 15,827.50 | 00:00:00 | | 2004-08-13 | 453,600 | 15,752.50 | 15,962.50 | 15,630.00 | 15,717.50 | 00:00:00 | | 2004-08-16 | 581,200 | 15,750.00 | 16,237.50 | 15,750.00 | 16,200.00 | 00:00:00 | | 2004-08-17 | 1,419,600 | 16,200.00 | 17,370.00 | 16,200.00 | 16,950.00 | 00:00:00 | | 2004-08-18 | 1,592,000 | 16,900.00 | 17,997.50 | 16,875.00 | 17,997.50 | 00:00:00 | | 2004-08-19 | 982,800 | 18,125.00 | 18,687.50 | 17,325.00 | 17,677.50 | 00:00:00 | | 2004-08-20 | 957,200 | 17,677.50 | 18,375.00 | 17,650.00 | 18,292.50 | 00:00:00 | | 2004-08-23 | 738,000 | 18,250.00 | 18,947.50 | 18,125.00 | 18,457.50 | 00:00:00 | | 2004-08-24 | 682,800 | 18,717.50 | 18,875.00 | 18,400.00 | 18,500.00 | 00:00:00 | | 2004-08-25 | 772,000 | 18,502.50 | 19,050.00 | 18,500.00 | 19,000.00 | 00:00:00 | | 2004-08-26 | 1,088,800 | 18,750.00 | 19,700.00 | 18,600.00 | 19,275.00 | 00:00:00 | | 2004-08-27 | 1,135,200 | 19,377.50 | 20,472.50 | 19,375.00 | 20,350.00 | 00:00:00 | | 2004-08-30 | 704,400 | 20,245.00 | 21,200.00 | 19,925.00 | 21,062.50 | 00:00:00 | | 2004-08-31 | 1,344,800 | 21,387.50 | 21,747.50 | 21,062.50 | 21,200.00 | 00:00:00 | | 2004-09-01 | 1,767,200 | 21,200.00 | 21,575.00 | 20,562.50 | 20,770.00 | 00:00:00 | | 2004-09-02 | 1,295,600 | 20,642.50 | 21,612.50 | 20,300.00 | 21,612.50 | 00:00:00 | | 2004-09-03 | 1,079,200 | 21,610.00 | 22,682.50 | 21,562.50 | 22,375.00 | 00:00:00 | | 2004-09-06 | 298,400 | 22,500.00 | 22,975.00 | 22,500.00 | 22,902.50 | 00:00:00 | | 2004-09-07 | 0 | 22,902.50 | 22,902.50 | 22,902.50 | 22,902.50 | 00:00:00 | | 2004-09-08 | 596,800 | 23,040.00 | 23,475.00 | 23,027.50 | 23,027.50 | 00:00:00 | | 2004-09-09 | 782,400 | 23,132.50 | 23,132.50 | 22,127.50 | 22,722.50 | 00:00:00 | | 2004-09-10 | 1,235,200 | 22,497.50 | 22,497.50 | 21,875.00 | 22,120.00 | 00:00:00 | | 2004-09-13 | 572,400 | 22,100.00 | 22,250.00 | 21,075.00 | 21,305.00 | 00:00:00 | | 2004-09-14 | 964,800 | 21,250.00 | 21,250.00 | 20,450.00 | 21,000.00 | 00:00:00 | | 2004-09-15 | 888,000 | 21,045.00 | 21,497.50 | 20,790.00 | 20,875.00 | 00:00:00 | | 2004-09-16 | 879,200 | 21,002.50 | 22,500.00 | 20,500.00 | 22,125.00 | 00:00:00 | | 2004-09-17 | 1,300,000 | 22,500.00 | 22,675.00 | 22,157.50 | 22,500.00 | 00:00:00 | | 2004-09-20 | 1,019,200 | 22,675.00 | 23,175.00 | 22,527.50 | 23,050.00 | 00:00:00 | | 2004-09-21 | 1,283,200 | 23,150.00 | 23,462.50 | 22,800.00 | 23,427.50 | 00:00:00 | | 2004-09-22 | 1,659,600 | 23,450.00 | 23,450.00 | 22,500.00 | 22,500.00 | 00:00:00 | | 2004-09-23 | 4,203,600 | 23,422.50 | 23,925.00 | 23,125.00 | 23,412.50 | 00:00:00 | | 2004-09-24 | 1,107,600 | 23,450.00 | 23,450.00 | 22,750.00 | 23,350.00 | 00:00:00 | | 2004-09-27 | 1,047,200 | 23,127.50 | 23,275.00 | 22,650.00 | 22,775.00 | 00:00:00 | | 2004-09-28 | 1,121,200 | 22,750.00 | 23,125.00 | 21,755.00 | 23,062.50 | 00:00:00 | | 2004-09-29 | 896,800 | 22,875.00 | 23,225.00 | 22,875.00 | 23,225.00 | 00:00:00 | | 2004-09-30 | 2,238,000 | 23,250.00 | 23,975.00 | 23,250.00 | 23,800.00 | 00:00:00 | | 2004-10-01 | 1,054,000 | 23,875.00 | 24,450.00 | 23,875.00 | 24,400.00 | 00:00:00 | | 2004-10-04 | 626,800 | 24,450.00 | 24,700.00 | 24,375.00 | 24,547.50 | 00:00:00 | | 2004-10-05 | 892,800 | 24,612.50 | 24,675.00 | 24,075.00 | 24,675.00 | 00:00:00 | | 2004-10-06 | 580,400 | 24,500.00 | 24,697.50 | 24,202.50 | 24,640.00 | 00:00:00 | | 2004-10-07 | 519,200 | 24,252.50 | 24,325.00 | 24,077.50 | 24,200.00 | 00:00:00 | | 2004-10-08 | 212,000 | 24,500.00 | 24,500.00 | 23,942.50 | 24,222.50 | 00:00:00 | | 2004-10-11 | 193,600 | 24,350.00 | 24,350.00 | 23,977.50 | 24,250.00 | 00:00:00 | | 2004-10-12 | 0 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 00:00:00 | | 2004-10-13 | 1,368,400 | 24,447.50 | 24,447.50 | 22,630.00 | 23,250.00 | 00:00:00 | | 2004-10-14 | 1,452,800 | 23,122.50 | 23,122.50 | 22,250.00 | 23,075.00 | 00:00:00 | | 2004-10-15 | 832,800 | 23,000.00 | 23,485.00 | 23,000.00 | 23,350.00 | 00:00:00 | | 2004-10-18 | 930,000 | 23,250.00 | 23,625.00 | 22,937.50 | 23,620.00 | 00:00:00 | | 2004-10-19 | 1,424,000 | 23,997.50 | 24,212.50 | 23,337.50 | 23,452.50 | 00:00:00 | | 2004-10-20 | 1,861,600 | 23,337.50 | 23,637.50 | 23,137.50 | 23,585.00 | 00:00:00 | | 2004-10-21 | 1,270,800 | 23,500.00 | 24,122.50 | 23,450.00 | 23,760.00 | 00:00:00 | | 2004-10-22 | 1,825,200 | 23,975.00 | 24,435.00 | 23,877.50 | 24,037.50 | 00:00:00 | | 2004-10-25 | 589,600 | 23,860.00 | 24,070.00 | 23,362.50 | 23,997.50 | 00:00:00 | | 2004-10-26 | 636,800 | 24,005.00 | 24,500.00 | 24,005.00 | 24,500.00 | 00:00:00 | | 2004-10-27 | 1,186,800 | 24,447.50 | 25,625.00 | 24,437.50 | 25,600.00 | 00:00:00 | | 2004-10-28 | 1,158,800 | 25,252.50 | 25,972.50 | 24,750.00 | 25,675.00 | 00:00:00 | | 2004-10-29 | 1,092,800 | 25,972.50 | 26,372.50 | 25,747.50 | 26,250.00 | 00:00:00 | | 2004-11-01 | 258,800 | 26,250.00 | 26,512.50 | 26,000.00 | 26,512.50 | 00:00:00 | | 2004-11-02 | 0 | 26,512.50 | 26,512.50 | 26,512.50 | 26,512.50 | 00:00:00 | | 2004-11-03 | 1,805,200 | 26,800.00 | 27,000.00 | 26,200.00 | 26,347.50 | 00:00:00 | | 2004-11-04 | 1,008,000 | 26,525.00 | 26,870.00 | 26,125.00 | 26,600.00 | 00:00:00 | | 2004-11-05 | 798,800 | 26,500.00 | 26,872.50 | 26,427.50 | 26,550.00 | 00:00:00 | | 2004-11-08 | 494,400 | 26,485.00 | 26,600.00 | 26,137.50 | 26,375.00 | 00:00:00 | | 2004-11-09 | 695,600 | 26,375.00 | 26,700.00 | 25,857.50 | 26,625.00 | 00:00:00 | | 2004-11-10 | 1,074,400 | 26,750.00 | 28,250.00 | 26,750.00 | 27,860.00 | 00:00:00 | | 2004-11-11 | 1,131,200 | 27,500.00 | 28,650.00 | 27,500.00 | 28,650.00 | 00:00:00 | | 2004-11-12 | 659,600 | 28,650.00 | 29,187.50 | 28,650.00 | 29,050.00 | 00:00:00 | | 2004-11-15 | 0 | 29,050.00 | 29,050.00 | 29,050.00 | 29,050.00 | 00:00:00 | | 2004-11-16 | 493,600 | 29,125.00 | 29,187.50 | 28,712.50 | 29,000.00 | 00:00:00 | | 2004-11-17 | 1,062,800 | 29,112.50 | 29,975.00 | 29,087.50 | 29,650.00 | 00:00:00 | | 2004-11-18 | 524,400 | 29,750.00 | 29,875.00 | 28,850.00 | 29,312.50 | 00:00:00 | | 2004-11-19 | 435,200 | 29,322.50 | 29,625.00 | 28,750.00 | 29,075.00 | 00:00:00 | | 2004-11-22 | 825,600 | 29,075.00 | 30,250.00 | 28,375.00 | 30,175.00 | 00:00:00 | | 2004-11-23 | 445,600 | 30,497.50 | 30,597.50 | 30,027.50 | 30,225.00 | 00:00:00 | | 2004-11-24 | 711,600 | 30,225.00 | 30,400.00 | 29,715.00 | 29,900.00 | 00:00:00 | | 2004-11-25 | 369,600 | 29,800.00 | 30,250.00 | 29,500.00 | 29,725.00 | 00:00:00 | | 2004-11-26 | 358,000 | 29,527.50 | 29,872.50 | 29,500.00 | 29,775.00 | 00:00:00 | | 2004-11-29 | 883,200 | 29,947.50 | 29,947.50 | 29,227.50 | 29,462.50 | 00:00:00 | | 2004-11-30 | 1,010,000 | 29,462.50 | 29,850.00 | 29,252.50 | 29,600.00 | 00:00:00 | | 2004-12-01 | 625,200 | 29,600.00 | 30,242.50 | 29,575.00 | 30,222.50 | 00:00:00 | | 2004-12-02 | 704,400 | 30,242.50 | 30,800.00 | 30,242.50 | 30,747.50 | 00:00:00 | | 2004-12-03 | 869,200 | 30,752.50 | 32,250.00 | 30,752.50 | 31,750.00 | 00:00:00 | | 2004-12-06 | 714,000 | 31,750.00 | 32,000.00 | 31,622.50 | 31,750.00 | 00:00:00 | | 2004-12-07 | 414,000 | 32,250.00 | 32,250.00 | 31,075.00 | 31,200.00 | 00:00:00 | | 2004-12-08 | 767,600 | 30,927.50 | 32,220.00 | 30,515.00 | 32,027.50 | 00:00:00 | | 2004-12-09 | 796,800 | 31,997.50 | 32,100.00 | 30,707.50 | 30,970.00 | 00:00:00 | | 2004-12-10 | 501,200 | 30,825.00 | 31,230.00 | 30,825.00 | 31,050.00 | 00:00:00 | | 2004-12-13 | 590,800 | 31,942.50 | 31,985.00 | 30,955.00 | 31,945.00 | 00:00:00 | | 2004-12-14 | 482,400 | 32,000.00 | 32,475.00 | 32,000.00 | 32,300.00 | 00:00:00 | | 2004-12-15 | 1,094,000 | 32,375.00 | 32,900.00 | 31,825.00 | 32,400.00 | 00:00:00 | | 2004-12-16 | 1,014,000 | 32,400.00 | 32,620.00 | 31,692.50 | 31,877.50 | 00:00:00 | | 2004-12-17 | 684,000 | 31,700.00 | 31,950.00 | 31,175.00 | 31,872.50 | 00:00:00 | | 2004-12-20 | 741,600 | 31,875.00 | 32,175.00 | 31,700.00 | 31,950.00 | 00:00:00 | | 2004-12-21 | 710,400 | 31,950.00 | 32,567.50 | 31,800.00 | 32,525.00 | 00:00:00 | | 2004-12-22 | 542,800 | 32,750.00 | 33,000.00 | 32,500.00 | 32,550.00 | 00:00:00 | | 2004-12-23 | 260,800 | 32,550.00 | 32,750.00 | 32,350.00 | 32,750.00 | 00:00:00 | | 2004-12-24 | 0 | 32,750.00 | 32,750.00 | 32,750.00 | 32,750.00 | 00:00:00 | | 2004-12-27 | 471,200 | 32,750.00 | 33,062.50 | 32,750.00 | 33,000.00 | 00:00:00 | | 2004-12-28 | 542,800 | 33,062.50 | 33,925.00 | 33,062.50 | 33,875.00 | 00:00:00 | | 2004-12-29 | 295,200 | 33,750.00 | 34,125.00 | 33,667.50 | 33,700.00 | 00:00:00 | | 2004-12-30 | 252,400 | 33,850.00 | 33,850.00 | 32,925.00 | 33,500.00 | 00:00:00 | | 2004-12-31 | 0 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 00:00:00 | | 2005-01-03 | 480,000 | 33,475.00 | 33,697.50 | 32,500.00 | 32,875.00 | 00:00:00 | | 2005-01-04 | 1,653,200 | 32,640.00 | 32,750.00 | 30,252.50 | 30,970.00 | 00:00:00 | | 2005-01-05 | 992,000 | 31,062.50 | 31,250.00 | 30,275.00 | 30,925.00 | 00:00:00 | | 2005-01-06 | 1,092,400 | 30,925.00 | 30,925.00 | 29,252.50 | 30,075.00 | 00:00:00 | | 2005-01-07 | 1,034,800 | 30,325.00 | 30,712.50 | 30,000.00 | 30,325.00 | 00:00:00 | | 2005-01-10 | 735,600 | 30,325.00 | 30,495.00 | 28,910.00 | 29,250.00 | 00:00:00 | | 2005-01-11 | 741,200 | 29,352.50 | 30,000.00 | 29,280.00 | 29,775.00 | 00:00:00 | | 2005-01-12 | 997,200 | 30,247.50 | 30,572.50 | 29,662.50 | 30,570.00 | 00:00:00 | | 2005-01-13 | 747,600 | 30,750.00 | 31,125.00 | 30,250.00 | 30,625.00 | 00:00:00 | | 2005-01-14 | 1,272,000 | 30,350.00 | 30,805.00 | 30,275.00 | 30,700.00 | 00:00:00 | | 2005-01-17 | 150,400 | 30,750.00 | 30,867.50 | 30,552.50 | 30,747.50 | 00:00:00 | | 2005-01-18 | 772,400 | 30,620.00 | 30,620.00 | 29,515.00 | 29,700.00 | 00:00:00 | | 2005-01-19 | 866,000 | 30,000.00 | 30,242.50 | 28,975.00 | 29,500.00 | 00:00:00 | | 2005-01-20 | 1,155,200 | 29,222.50 | 29,222.50 | 28,275.00 | 28,425.00 | 00:00:00 | | 2005-01-21 | 967,600 | 28,747.50 | 29,097.50 | 28,747.50 | 28,975.00 | 00:00:00 | | 2005-01-24 | 332,000 | 28,800.00 | 29,225.00 | 28,650.00 | 28,900.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
