|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 1,355,100 | 17.12 | 18.75 | 17.12 | 18.75 | 00:00:00 | | 2005-07-12 | 1,540,400 | 19.00 | 19.96 | 18.78 | 19.64 | 00:00:00 | | 2005-07-13 | 2,000,200 | 19.97 | 21.24 | 19.91 | 21.09 | 00:00:00 | | 2005-07-14 | 1,550,500 | 21.30 | 21.96 | 20.50 | 21.19 | 00:00:00 | | 2005-07-15 | 1,048,700 | 20.47 | 20.90 | 20.30 | 20.30 | 00:00:00 | | 2005-07-18 | 1,080,700 | 20.30 | 21.80 | 20.02 | 21.50 | 00:00:00 | | 2005-07-19 | 1,349,900 | 21.15 | 22.65 | 21.01 | 22.11 | 00:00:00 | | 2005-07-20 | 2,017,800 | 22.00 | 23.75 | 21.63 | 22.90 | 00:00:00 | | 2005-07-21 | 1,580,000 | 23.19 | 23.73 | 22.60 | 23.00 | 00:00:00 | | 2005-07-22 | 1,204,300 | 23.00 | 23.30 | 22.11 | 22.45 | 00:00:00 | | 2005-07-25 | 1,631,600 | 21.60 | 21.65 | 20.88 | 20.90 | 00:00:00 | | 2005-07-26 | 1,388,400 | 20.59 | 21.50 | 20.41 | 20.75 | 00:00:00 | | 2005-07-27 | 1,253,300 | 21.20 | 21.75 | 21.09 | 21.58 | 00:00:00 | | 2005-07-28 | 1,518,200 | 21.90 | 23.10 | 21.90 | 22.70 | 00:00:00 | | 2005-07-29 | 1,193,900 | 22.71 | 23.14 | 22.60 | 22.80 | 00:00:00 | | 2005-08-01 | 1,392,800 | 22.59 | 23.50 | 22.30 | 23.40 | 00:00:00 | | 2005-08-02 | 2,331,200 | 23.51 | 25.00 | 23.51 | 25.00 | 00:00:00 | | 2005-08-03 | 2,050,400 | 25.00 | 26.20 | 24.15 | 24.66 | 00:00:00 | | 2005-08-04 | 1,067,300 | 24.52 | 25.35 | 24.33 | 24.44 | 00:00:00 | | 2005-08-05 | 856,900 | 24.53 | 25.05 | 24.25 | 24.80 | 00:00:00 | | 2005-08-08 | 1,373,900 | 25.10 | 25.25 | 23.62 | 24.10 | 00:00:00 | | 2005-08-09 | 838,900 | 24.27 | 24.50 | 23.61 | 24.45 | 00:00:00 | | 2005-08-10 | 1,463,600 | 24.60 | 24.75 | 23.00 | 23.39 | 00:00:00 | | 2005-08-11 | 1,583,100 | 23.00 | 24.30 | 22.75 | 23.65 | 00:00:00 | | 2005-08-12 | 1,542,700 | 22.60 | 23.19 | 22.27 | 23.19 | 00:00:00 | | 2005-08-15 | 1,206,400 | 23.37 | 23.50 | 22.62 | 23.15 | 00:00:00 | | 2005-08-16 | 927,900 | 23.13 | 23.48 | 22.50 | 22.75 | 00:00:00 | | 2005-08-17 | 1,704,900 | 23.00 | 23.40 | 22.50 | 23.40 | 00:00:00 | | 2005-08-18 | 1,090,300 | 23.10 | 23.35 | 22.50 | 22.51 | 00:00:00 | | 2005-08-19 | 1,100,000 | 22.54 | 22.85 | 21.10 | 21.90 | 00:00:00 | | 2005-08-22 | 947,500 | 22.65 | 22.70 | 21.89 | 22.44 | 00:00:00 | | 2005-08-23 | 775,100 | 22.11 | 22.40 | 21.80 | 22.06 | 00:00:00 | | 2005-08-24 | 705,000 | 21.80 | 22.18 | 21.79 | 22.10 | 00:00:00 | | 2005-08-25 | 1,320,300 | 22.47 | 23.14 | 22.25 | 22.50 | 00:00:00 | | 2005-08-26 | 650,100 | 22.70 | 22.88 | 22.40 | 22.62 | 00:00:00 | | 2005-08-29 | 858,000 | 22.58 | 23.05 | 22.35 | 23.05 | 00:00:00 | | 2005-08-30 | 1,996,800 | 23.23 | 23.65 | 23.16 | 23.35 | 00:00:00 | | 2005-08-31 | 1,861,800 | 23.59 | 23.70 | 23.02 | 23.43 | 00:00:00 | | 2005-09-01 | 812,100 | 23.49 | 23.59 | 23.06 | 23.37 | 00:00:00 | | 2005-09-02 | 1,410,700 | 23.30 | 24.00 | 23.30 | 23.89 | 00:00:00 | | 2005-09-05 | 722,100 | 24.00 | 24.23 | 23.89 | 24.23 | 00:00:00 | | 2005-09-06 | 1,302,500 | 24.25 | 24.47 | 23.80 | 24.40 | 00:00:00 | | 2005-09-07 | 0 | 24.40 | 24.40 | 24.40 | 24.40 | 00:00:00 | | 2005-09-08 | 1,073,600 | 24.50 | 24.88 | 24.32 | 24.55 | 00:00:00 | | 2005-09-09 | 1,072,500 | 24.65 | 24.98 | 24.45 | 24.80 | 00:00:00 | | 2005-09-12 | 891,700 | 24.85 | 25.19 | 24.65 | 25.10 | 00:00:00 | | 2005-09-13 | 951,900 | 25.19 | 25.33 | 24.87 | 25.00 | 00:00:00 | | 2005-09-14 | 868,400 | 25.05 | 25.05 | 24.26 | 24.50 | 00:00:00 | | 2005-09-15 | 1,684,200 | 24.79 | 25.45 | 24.69 | 25.30 | 00:00:00 | | 2005-09-16 | 1,501,700 | 25.30 | 25.83 | 25.30 | 25.70 | 00:00:00 | | 2005-09-19 | 957,800 | 25.89 | 25.89 | 24.76 | 25.25 | 00:00:00 | | 2005-09-20 | 2,422,300 | 25.45 | 25.50 | 24.04 | 24.21 | 00:00:00 | | 2005-09-21 | 2,266,600 | 24.30 | 24.47 | 23.75 | 24.30 | 00:00:00 | | 2005-09-22 | 1,289,700 | 24.40 | 24.90 | 24.27 | 24.45 | 00:00:00 | | 2005-09-23 | 1,445,700 | 24.55 | 25.50 | 24.55 | 25.29 | 00:00:00 | | 2005-09-26 | 1,623,900 | 25.55 | 26.10 | 25.00 | 25.50 | 00:00:00 | | 2005-09-27 | 1,132,300 | 25.31 | 25.70 | 25.00 | 25.20 | 00:00:00 | | 2005-09-28 | 1,320,000 | 25.40 | 25.70 | 24.52 | 24.80 | 00:00:00 | | 2005-09-29 | 3,081,500 | 23.70 | 24.34 | 23.30 | 23.30 | 00:00:00 | | 2005-09-30 | 2,653,300 | 23.69 | 23.83 | 22.51 | 22.99 | 00:00:00 | | 2005-10-03 | 2,201,600 | 23.15 | 23.83 | 22.80 | 23.05 | 00:00:00 | | 2005-10-04 | 1,446,800 | 23.25 | 23.40 | 22.50 | 22.50 | 00:00:00 | | 2005-10-05 | 1,291,100 | 22.61 | 22.61 | 21.81 | 21.85 | 00:00:00 | | 2005-10-06 | 2,369,300 | 22.00 | 22.20 | 20.91 | 21.10 | 00:00:00 | | 2005-10-07 | 1,543,900 | 21.45 | 22.00 | 21.45 | 21.70 | 00:00:00 | | 2005-10-10 | 1,269,300 | 21.95 | 22.60 | 21.95 | 22.59 | 00:00:00 | | 2005-10-11 | 1,292,200 | 22.75 | 22.95 | 22.40 | 22.40 | 00:00:00 | | 2005-10-12 | 0 | 22.40 | 22.40 | 22.40 | 22.40 | 00:00:00 | | 2005-10-13 | 1,096,800 | 21.84 | 21.95 | 21.25 | 21.55 | 00:00:00 | | 2005-10-14 | 947,200 | 21.80 | 22.20 | 21.37 | 21.60 | 00:00:00 | | 2005-10-17 | 1,721,100 | 21.80 | 22.09 | 21.23 | 21.30 | 00:00:00 | | 2005-10-18 | 2,104,800 | 21.50 | 21.55 | 20.50 | 20.61 | 00:00:00 | | 2005-10-19 | 1,669,200 | 20.50 | 20.60 | 20.10 | 20.20 | 00:00:00 | | 2005-10-20 | 1,737,500 | 20.80 | 21.18 | 19.28 | 19.50 | 00:00:00 | | 2005-10-21 | 3,686,600 | 19.70 | 20.05 | 18.41 | 18.55 | 00:00:00 | | 2005-10-24 | 2,376,900 | 18.31 | 18.51 | 17.60 | 17.97 | 00:00:00 | | 2005-10-25 | 1,818,800 | 18.01 | 18.40 | 17.75 | 17.87 | 00:00:00 | | 2005-10-26 | 2,045,000 | 17.75 | 18.60 | 17.71 | 18.30 | 00:00:00 | | 2005-10-27 | 1,100,200 | 18.50 | 18.80 | 18.34 | 18.53 | 00:00:00 | | 2005-10-28 | 939,900 | 18.80 | 18.95 | 18.56 | 18.75 | 00:00:00 | | 2005-10-31 | 1,298,700 | 18.95 | 19.50 | 18.80 | 19.40 | 00:00:00 | | 2005-11-01 | 1,692,900 | 19.63 | 20.38 | 19.50 | 20.21 | 00:00:00 | | 2005-11-02 | 0 | 20.21 | 20.21 | 20.21 | 20.21 | 00:00:00 | | 2005-11-03 | 1,264,400 | 20.54 | 20.80 | 19.84 | 19.84 | 00:00:00 | | 2005-11-04 | 635,100 | 19.90 | 20.30 | 19.51 | 19.93 | 00:00:00 | | 2005-11-07 | 690,400 | 20.30 | 20.79 | 20.00 | 20.20 | 00:00:00 | | 2005-11-08 | 808,900 | 20.34 | 20.45 | 19.70 | 20.38 | 00:00:00 | | 2005-11-09 | 1,692,900 | 20.00 | 20.19 | 19.20 | 19.48 | 00:00:00 | | 2005-11-10 | 887,400 | 19.48 | 19.82 | 19.03 | 19.82 | 00:00:00 | | 2005-11-11 | 616,100 | 19.90 | 19.91 | 19.38 | 19.46 | 00:00:00 | | 2005-11-14 | 508,800 | 19.31 | 19.50 | 18.78 | 19.25 | 00:00:00 | | 2005-11-15 | 0 | 19.25 | 19.25 | 19.25 | 19.25 | 00:00:00 | | 2005-11-16 | 867,400 | 19.24 | 19.59 | 18.86 | 18.86 | 00:00:00 | | 2005-11-17 | 713,100 | 19.16 | 19.42 | 18.92 | 19.20 | 00:00:00 | | 2005-11-18 | 680,600 | 19.29 | 19.75 | 19.04 | 19.55 | 00:00:00 | | 2005-11-21 | 493,500 | 19.90 | 19.95 | 19.50 | 19.55 | 00:00:00 | | 2005-11-22 | 834,600 | 19.30 | 19.50 | 19.00 | 19.41 | 00:00:00 | | 2005-11-23 | 1,193,700 | 19.70 | 19.90 | 19.58 | 19.85 | 00:00:00 | | 2005-11-24 | 943,500 | 19.76 | 20.40 | 19.70 | 20.40 | 00:00:00 | | 2005-11-25 | 1,063,900 | 20.52 | 20.95 | 20.50 | 20.90 | 00:00:00 | | 2005-11-28 | 1,955,000 | 21.02 | 21.40 | 19.90 | 19.92 | 00:00:00 | | 2005-11-29 | 835,200 | 20.12 | 20.34 | 19.95 | 20.09 | 00:00:00 | | 2005-11-30 | 3,213,900 | 19.91 | 20.05 | 19.61 | 19.95 | 00:00:00 | | 2005-12-01 | 1,158,400 | 20.09 | 20.26 | 19.95 | 20.09 | 00:00:00 | | 2005-12-02 | 1,256,000 | 20.26 | 20.33 | 19.51 | 19.60 | 00:00:00 | | 2005-12-05 | 1,131,800 | 19.14 | 19.70 | 18.91 | 19.14 | 00:00:00 | | 2005-12-06 | 1,065,100 | 19.37 | 19.62 | 19.25 | 19.37 | 00:00:00 | | 2005-12-07 | 1,391,900 | 18.80 | 19.37 | 18.75 | 18.80 | 00:00:00 | | 2005-12-08 | 1,107,300 | 18.69 | 19.00 | 18.57 | 18.69 | 00:00:00 | | 2005-12-09 | 657,800 | 19.08 | 19.20 | 18.70 | 19.08 | 00:00:00 | | 2005-12-12 | 890,400 | 19.10 | 19.76 | 18.95 | 19.10 | 00:00:00 | | 2005-12-13 | 1,004,700 | 19.29 | 19.35 | 18.75 | 19.29 | 00:00:00 | | 2005-12-14 | 1,063,600 | 19.57 | 19.60 | 19.26 | 19.57 | 00:00:00 | | 2005-12-15 | 1,025,900 | 19.50 | 19.96 | 19.47 | 19.50 | 00:00:00 | | 2005-12-16 | 1,231,400 | 19.38 | 19.75 | 19.25 | 19.38 | 00:00:00 | | 2005-12-19 | 1,491,200 | 18.95 | 19.48 | 18.85 | 18.95 | 00:00:00 | | 2005-12-20 | 1,194,000 | 18.65 | 19.10 | 18.50 | 18.65 | 00:00:00 | | 2005-12-21 | 948,300 | 18.80 | 19.16 | 18.70 | 18.80 | 00:00:00 | | 2005-12-22 | 832,800 | 18.69 | 18.89 | 18.60 | 18.68 | 00:00:00 | | 2005-12-23 | 694,000 | 18.55 | 18.90 | 18.55 | 18.55 | 00:00:00 | | 2005-12-26 | 398,800 | 19.00 | 19.00 | 18.50 | 19.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
