|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 332,000 | 28,800.00 | 29,225.00 | 28,650.00 | 28,900.00 | 00:00:00 | | 2005-01-25 | 0 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 00:00:00 | | 2005-01-26 | 612,400 | 29,372.50 | 29,375.00 | 28,625.00 | 28,750.00 | 00:00:00 | | 2005-01-27 | 959,600 | 28,462.50 | 28,500.00 | 27,832.50 | 28,025.00 | 00:00:00 | | 2005-01-28 | 842,400 | 28,247.50 | 28,850.00 | 27,850.00 | 28,850.00 | 00:00:00 | | 2005-01-31 | 506,000 | 29,325.00 | 29,325.00 | 28,750.00 | 29,025.00 | 00:00:00 | | 2005-02-01 | 1,293,200 | 29,250.00 | 29,700.00 | 29,057.50 | 29,600.00 | 00:00:00 | | 2005-02-02 | 1,504,000 | 29,750.00 | 31,225.00 | 29,592.50 | 31,225.00 | 00:00:00 | | 2005-02-03 | 1,661,200 | 31,500.00 | 32,000.00 | 31,125.00 | 31,850.00 | 00:00:00 | | 2005-02-04 | 1,452,800 | 32,000.00 | 33,125.00 | 31,975.00 | 33,000.00 | 00:00:00 | | 2005-02-07 | 0 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 00:00:00 | | 2005-02-08 | 0 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 00:00:00 | | 2005-02-09 | 409,200 | 33,750.00 | 33,975.00 | 33,000.00 | 33,475.00 | 00:00:00 | | 2005-02-10 | 895,200 | 33,375.00 | 33,375.00 | 32,250.00 | 32,750.00 | 00:00:00 | | 2005-02-11 | 749,600 | 32,750.00 | 32,997.50 | 31,752.50 | 32,472.50 | 00:00:00 | | 2005-02-14 | 556,000 | 32,470.00 | 32,722.50 | 31,475.00 | 31,750.00 | 00:00:00 | | 2005-02-15 | 755,200 | 31,255.00 | 32,472.50 | 31,052.50 | 32,275.00 | 00:00:00 | | 2005-02-16 | 1,152,800 | 32,475.00 | 32,700.00 | 31,180.00 | 31,752.50 | 00:00:00 | | 2005-02-17 | 734,000 | 32,500.00 | 32,625.00 | 32,152.50 | 32,625.00 | 00:00:00 | | 2005-02-18 | 767,200 | 32,747.50 | 32,877.50 | 32,375.00 | 32,787.50 | 00:00:00 | | 2005-02-21 | 411,600 | 32,750.00 | 32,787.50 | 32,102.50 | 32,250.00 | 00:00:00 | | 2005-02-22 | 1,132,800 | 32,250.00 | 32,470.00 | 31,627.50 | 31,870.00 | 00:00:00 | | 2005-02-23 | 1,607,200 | 32,187.50 | 32,585.00 | 31,875.00 | 32,547.50 | 00:00:00 | | 2005-02-24 | 2,246,800 | 32,585.00 | 33,350.00 | 32,585.00 | 33,300.00 | 00:00:00 | | 2005-02-25 | 1,521,600 | 33,147.50 | 33,875.00 | 32,700.00 | 33,125.00 | 00:00:00 | | 2005-02-28 | 1,175,200 | 33,000.00 | 33,325.00 | 32,505.00 | 32,750.00 | 00:00:00 | | 2005-03-01 | 876,000 | 32,625.00 | 32,850.00 | 32,100.00 | 32,850.00 | 00:00:00 | | 2005-03-02 | 587,200 | 32,997.50 | 33,125.00 | 32,252.50 | 32,500.00 | 00:00:00 | | 2005-03-03 | 1,690,400 | 33,002.50 | 33,032.50 | 31,667.50 | 32,100.00 | 00:00:00 | | 2005-03-04 | 745,600 | 32,497.50 | 32,822.50 | 32,375.00 | 32,425.00 | 00:00:00 | | 2005-03-07 | 727,200 | 32,625.00 | 33,087.50 | 32,027.50 | 32,725.00 | 00:00:00 | | 2005-03-08 | 573,600 | 32,500.00 | 32,500.00 | 31,880.00 | 32,075.00 | 00:00:00 | | 2005-03-09 | 709,200 | 31,950.00 | 32,000.00 | 31,700.00 | 31,850.00 | 00:00:00 | | 2005-03-10 | 553,200 | 31,850.00 | 31,975.00 | 31,100.00 | 31,500.00 | 00:00:00 | | 2005-03-11 | 827,200 | 31,975.00 | 31,975.00 | 30,250.00 | 30,250.00 | 00:00:00 | | 2005-03-14 | 962,400 | 30,750.00 | 30,750.00 | 29,537.50 | 29,872.50 | 00:00:00 | | 2005-03-15 | 1,165,200 | 30,000.00 | 30,250.00 | 29,500.00 | 29,625.00 | 00:00:00 | | 2005-03-16 | 1,100,000 | 29,612.50 | 30,625.00 | 29,250.00 | 30,400.00 | 00:00:00 | | 2005-03-17 | 1,184,000 | 30,000.00 | 31,247.50 | 29,812.50 | 31,150.00 | 00:00:00 | | 2005-03-18 | 531,600 | 31,300.00 | 31,487.50 | 30,165.00 | 30,375.00 | 00:00:00 | | 2005-03-21 | 955,200 | 30,825.00 | 30,825.00 | 29,307.50 | 29,492.50 | 00:00:00 | | 2005-03-22 | 1,149,600 | 29,750.00 | 29,750.00 | 27,527.50 | 27,750.00 | 00:00:00 | | 2005-03-23 | 2,247,600 | 27,875.00 | 27,875.00 | 26,925.00 | 27,325.00 | 00:00:00 | | 2005-03-24 | 934,800 | 28,005.00 | 28,472.50 | 27,625.00 | 27,990.00 | 00:00:00 | | 2005-03-25 | 0 | 27,990.00 | 27,990.00 | 27,990.00 | 27,990.00 | 00:00:00 | | 2005-03-28 | 941,600 | 28,250.00 | 28,750.00 | 27,250.00 | 27,250.00 | 00:00:00 | | 2005-03-29 | 935,600 | 27,752.50 | 27,950.00 | 26,125.00 | 26,325.00 | 00:00:00 | | 2005-03-30 | 1,066,400 | 26,750.00 | 27,222.50 | 25,792.50 | 26,562.50 | 00:00:00 | | 2005-03-31 | 1,480,800 | 26,997.50 | 27,572.50 | 26,565.00 | 27,072.50 | 00:00:00 | | 2005-04-01 | 1,204,000 | 27,725.00 | 28,072.50 | 27,050.00 | 27,850.00 | 00:00:00 | | 2005-04-04 | 1,503,600 | 27,625.00 | 27,947.50 | 26,250.00 | 27,247.50 | 00:00:00 | | 2005-04-05 | 916,800 | 27,302.50 | 27,562.50 | 26,500.00 | 26,500.00 | 00:00:00 | | 2005-04-06 | 1,662,400 | 26,725.00 | 26,822.50 | 25,400.00 | 26,000.00 | 00:00:00 | | 2005-04-07 | 852,800 | 26,155.00 | 26,335.00 | 25,570.00 | 26,250.00 | 00:00:00 | | 2005-04-08 | 1,366,000 | 26,250.00 | 27,025.00 | 25,750.00 | 26,475.00 | 00:00:00 | | 2005-04-11 | 391,200 | 26,860.00 | 26,860.00 | 26,150.00 | 26,617.50 | 00:00:00 | | 2005-04-12 | 665,600 | 26,505.00 | 26,972.50 | 26,350.00 | 26,750.00 | 00:00:00 | | 2005-04-13 | 1,376,000 | 26,962.50 | 27,462.50 | 26,752.50 | 27,000.00 | 00:00:00 | | 2005-04-14 | 1,704,400 | 27,125.00 | 27,172.50 | 24,937.50 | 24,997.50 | 00:00:00 | | 2005-04-15 | 1,393,200 | 25,025.00 | 25,250.00 | 24,027.50 | 24,750.00 | 00:00:00 | | 2005-04-18 | 1,356,000 | 24,825.00 | 24,875.00 | 24,250.00 | 24,750.00 | 00:00:00 | | 2005-04-19 | 1,331,600 | 25,000.00 | 25,872.50 | 25,000.00 | 25,872.50 | 00:00:00 | | 2005-04-20 | 650,000 | 25,875.00 | 25,875.00 | 24,987.50 | 25,075.00 | 00:00:00 | | 2005-04-21 | 0 | 25,075.00 | 25,075.00 | 25,075.00 | 25,075.00 | 00:00:00 | | 2005-04-22 | 431,600 | 25,572.50 | 25,572.50 | 24,750.00 | 24,875.00 | 00:00:00 | | 2005-04-25 | 230,800 | 25,100.00 | 25,625.00 | 24,952.50 | 25,562.50 | 00:00:00 | | 2005-04-26 | 564,000 | 25,487.50 | 25,747.50 | 25,252.50 | 25,550.00 | 00:00:00 | | 2005-04-27 | 388,800 | 25,250.00 | 25,612.50 | 25,075.00 | 25,325.00 | 00:00:00 | | 2005-04-28 | 446,000 | 25,250.00 | 25,250.00 | 24,375.00 | 24,375.00 | 00:00:00 | | 2005-04-29 | 998,800 | 24,972.50 | 25,432.50 | 24,187.50 | 24,565.00 | 00:00:00 | | 2005-05-02 | 569,200 | 25,347.50 | 25,347.50 | 24,425.00 | 24,625.00 | 00:00:00 | | 2005-05-03 | 601,600 | 24,625.00 | 24,800.00 | 24,387.50 | 24,622.50 | 00:00:00 | | 2005-05-04 | 1,140,000 | 24,872.50 | 25,625.00 | 24,750.00 | 25,500.00 | 00:00:00 | | 2005-05-05 | 975,600 | 25,625.00 | 25,925.00 | 25,027.50 | 25,162.50 | 00:00:00 | | 2005-05-06 | 1,456,400 | 25,387.50 | 25,400.00 | 24,625.00 | 24,725.00 | 00:00:00 | | 2005-05-09 | 833,600 | 24,750.00 | 24,800.00 | 23,767.50 | 24,050.00 | 00:00:00 | | 2005-05-10 | 1,470,000 | 24,500.00 | 24,600.00 | 22,875.00 | 23,350.00 | 00:00:00 | | 2005-05-11 | 964,400 | 23,402.50 | 23,450.00 | 22,827.50 | 22,975.00 | 00:00:00 | | 2005-05-12 | 964,400 | 23,375.00 | 23,425.00 | 22,225.00 | 22,250.00 | 00:00:00 | | 2005-05-13 | 790,800 | 22,400.00 | 22,625.00 | 22,212.50 | 22,212.50 | 00:00:00 | | 2005-05-16 | 601,300 | 22.49 | 23.05 | 22.03 | 22.90 | 00:00:00 | | 2005-05-17 | 871,100 | 23.00 | 23.33 | 22.50 | 23.19 | 00:00:00 | | 2005-05-18 | 965,500 | 23.50 | 23.70 | 23.25 | 23.48 | 00:00:00 | | 2005-05-19 | 549,700 | 23.15 | 23.48 | 22.70 | 23.08 | 00:00:00 | | 2005-05-20 | 267,600 | 22.20 | 23.20 | 22.16 | 22.29 | 00:00:00 | | 2005-05-23 | 383,300 | 22.35 | 22.35 | 21.30 | 21.35 | 00:00:00 | | 2005-05-24 | 941,700 | 21.35 | 21.89 | 20.87 | 21.89 | 00:00:00 | | 2005-05-25 | 1,774,400 | 21.95 | 22.50 | 21.60 | 21.95 | 00:00:00 | | 2005-05-26 | 0 | 21.95 | 21.95 | 21.95 | 21.95 | 00:00:00 | | 2005-05-27 | 1,460,500 | 21.95 | 22.65 | 21.95 | 22.50 | 00:00:00 | | 2005-05-30 | 691,400 | 22.70 | 23.45 | 22.62 | 23.10 | 00:00:00 | | 2005-05-31 | 1,244,300 | 23.15 | 23.39 | 22.65 | 22.96 | 00:00:00 | | 2005-06-01 | 789,600 | 23.00 | 23.70 | 22.90 | 23.42 | 00:00:00 | | 2005-06-02 | 1,829,200 | 23.70 | 25.50 | 23.45 | 25.50 | 00:00:00 | | 2005-06-03 | 871,200 | 25.45 | 25.90 | 24.29 | 25.00 | 00:00:00 | | 2005-06-06 | 1,076,200 | 24.10 | 24.30 | 23.25 | 23.70 | 00:00:00 | | 2005-06-07 | 1,949,200 | 23.60 | 23.60 | 22.50 | 22.66 | 00:00:00 | | 2005-06-08 | 1,055,500 | 23.21 | 23.29 | 21.76 | 22.10 | 00:00:00 | | 2005-06-09 | 1,175,900 | 21.61 | 21.80 | 20.61 | 21.70 | 00:00:00 | | 2005-06-10 | 572,000 | 22.06 | 22.28 | 21.80 | 22.20 | 00:00:00 | | 2005-06-13 | 859,900 | 22.50 | 22.90 | 21.80 | 21.90 | 00:00:00 | | 2005-06-14 | 1,293,200 | 22.19 | 22.79 | 20.84 | 22.50 | 00:00:00 | | 2005-06-15 | 1,337,900 | 22.20 | 22.30 | 21.30 | 21.70 | 00:00:00 | | 2005-06-16 | 1,989,700 | 22.38 | 22.38 | 21.75 | 22.01 | 00:00:00 | | 2005-06-17 | 929,200 | 22.35 | 22.75 | 21.87 | 21.87 | 00:00:00 | | 2005-06-20 | 1,151,000 | 21.97 | 21.97 | 21.31 | 21.39 | 00:00:00 | | 2005-06-21 | 923,400 | 21.39 | 21.75 | 20.60 | 20.80 | 00:00:00 | | 2005-06-22 | 1,525,700 | 21.10 | 21.10 | 19.95 | 20.29 | 00:00:00 | | 2005-06-23 | 1,118,500 | 20.30 | 20.65 | 19.20 | 19.21 | 00:00:00 | | 2005-06-24 | 905,200 | 19.25 | 19.45 | 18.85 | 19.05 | 00:00:00 | | 2005-06-27 | 1,022,700 | 18.79 | 19.00 | 18.32 | 18.94 | 00:00:00 | | 2005-06-28 | 1,380,000 | 19.50 | 19.95 | 18.92 | 19.70 | 00:00:00 | | 2005-06-29 | 776,600 | 19.95 | 20.39 | 19.50 | 19.80 | 00:00:00 | | 2005-06-30 | 994,000 | 19.85 | 20.23 | 19.53 | 19.55 | 00:00:00 | | 2005-07-01 | 429,000 | 19.55 | 19.80 | 19.25 | 19.30 | 00:00:00 | | 2005-07-04 | 353,000 | 18.99 | 19.50 | 18.70 | 18.87 | 00:00:00 | | 2005-07-05 | 1,365,500 | 18.91 | 18.91 | 18.40 | 18.55 | 00:00:00 | | 2005-07-06 | 1,167,500 | 18.25 | 18.35 | 17.96 | 18.03 | 00:00:00 | | 2005-07-07 | 1,319,700 | 17.80 | 18.04 | 17.41 | 17.58 | 00:00:00 | | 2005-07-08 | 1,520,600 | 17.70 | 18.00 | 16.99 | 16.99 | 00:00:00 | | 2005-07-11 | 1,355,100 | 17.12 | 18.75 | 17.12 | 18.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
