|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-12 | 1,980,000 | 13.70 | 13.70 | 12.60 | 12.85 | 00:00:00 | | 2006-06-13 | 1,706,700 | 12.90 | 13.60 | 12.60 | 13.05 | 00:00:00 | | 2006-06-14 | 2,938,900 | 13.10 | 13.47 | 12.62 | 12.81 | 00:00:00 | | 2006-06-15 | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 00:00:00 | | 2006-06-16 | 1,106,400 | 12.61 | 13.15 | 12.61 | 12.97 | 00:00:00 | | 2006-06-19 | 1,370,500 | 13.08 | 13.35 | 12.99 | 13.04 | 00:00:00 | | 2006-06-20 | 1,337,800 | 13.00 | 13.14 | 12.72 | 12.80 | 00:00:00 | | 2006-06-21 | 864,800 | 12.82 | 12.85 | 12.70 | 12.85 | 00:00:00 | | 2006-06-22 | 1,414,400 | 12.79 | 12.79 | 12.41 | 12.42 | 00:00:00 | | 2006-06-23 | 1,250,500 | 12.38 | 12.73 | 12.25 | 12.44 | 00:00:00 | | 2006-06-26 | 876,300 | 12.51 | 12.59 | 12.26 | 12.26 | 00:00:00 | | 2006-06-27 | 490,100 | 12.38 | 12.55 | 12.23 | 12.40 | 00:00:00 | | 2006-06-28 | 842,900 | 12.44 | 12.73 | 12.40 | 12.69 | 00:00:00 | | 2006-06-29 | 1,309,900 | 12.70 | 13.30 | 12.70 | 13.29 | 00:00:00 | | 2006-06-30 | 1,168,300 | 13.32 | 13.41 | 13.12 | 13.29 | 00:00:00 | | 2006-07-03 | 532,200 | 13.20 | 13.50 | 13.01 | 13.30 | 00:00:00 | | 2006-07-04 | 608,700 | 13.30 | 13.44 | 13.15 | 13.15 | 00:00:00 | | 2006-07-05 | 1,703,900 | 13.00 | 13.00 | 12.32 | 12.36 | 00:00:00 | | 2006-07-06 | 2,064,600 | 12.54 | 12.55 | 11.95 | 12.02 | 00:00:00 | | 2006-07-07 | 1,872,800 | 12.08 | 12.15 | 11.70 | 11.75 | 00:00:00 | | 2006-07-10 | 1,447,600 | 11.72 | 11.80 | 11.36 | 11.37 | 00:00:00 | | 2006-07-11 | 2,740,200 | 11.40 | 11.48 | 10.84 | 11.17 | 00:00:00 | | 2006-07-12 | 3,141,500 | 11.20 | 11.24 | 10.65 | 10.65 | 00:00:00 | | 2006-07-13 | 1,680,100 | 10.51 | 10.61 | 10.27 | 10.27 | 00:00:00 | | 2006-07-14 | 2,879,400 | 10.35 | 10.40 | 9.97 | 9.97 | 00:00:00 | | 2006-07-17 | 1,815,300 | 10.01 | 10.22 | 9.97 | 10.15 | 00:00:00 | | 2006-07-18 | 1,876,800 | 10.20 | 10.90 | 10.11 | 10.90 | 00:00:00 | | 2006-07-19 | 4,383,500 | 11.05 | 11.50 | 10.81 | 11.44 | 00:00:00 | | 2006-07-20 | 1,389,900 | 11.49 | 11.57 | 11.15 | 11.20 | 00:00:00 | | 2006-07-21 | 1,658,600 | 11.20 | 11.38 | 10.91 | 11.30 | 00:00:00 | | 2006-07-24 | 1,037,900 | 11.42 | 11.60 | 11.28 | 11.49 | 00:00:00 | | 2006-07-25 | 1,547,100 | 11.46 | 11.75 | 11.35 | 11.75 | 00:00:00 | | 2006-07-26 | 1,736,400 | 11.60 | 11.70 | 11.55 | 11.66 | 00:00:00 | | 2006-07-27 | 1,737,200 | 11.62 | 11.70 | 11.28 | 11.41 | 00:00:00 | | 2006-07-28 | 1,773,400 | 11.44 | 11.66 | 11.41 | 11.64 | 00:00:00 | | 2006-07-31 | 1,249,000 | 11.50 | 11.55 | 11.30 | 11.30 | 00:00:00 | | 2006-08-01 | 2,076,400 | 11.19 | 11.19 | 10.95 | 11.10 | 00:00:00 | | 2006-08-02 | 1,153,500 | 11.06 | 11.50 | 11.06 | 11.31 | 00:00:00 | | 2006-08-03 | 1,487,500 | 11.08 | 11.76 | 11.02 | 11.73 | 00:00:00 | | 2006-08-04 | 1,350,300 | 11.78 | 12.00 | 11.75 | 12.00 | 00:00:00 | | 2006-08-07 | 673,600 | 11.98 | 11.98 | 11.72 | 11.72 | 00:00:00 | | 2006-08-08 | 1,153,700 | 11.79 | 12.14 | 11.70 | 11.97 | 00:00:00 | | 2006-08-09 | 2,637,000 | 12.07 | 12.80 | 12.07 | 12.52 | 00:00:00 | | 2006-08-10 | 2,399,700 | 12.41 | 13.00 | 12.37 | 13.00 | 00:00:00 | | 2006-08-11 | 1,544,200 | 13.05 | 13.30 | 12.80 | 13.20 | 00:00:00 | | 2006-08-14 | 1,084,600 | 13.20 | 13.45 | 13.15 | 13.26 | 00:00:00 | | 2006-08-15 | 1,778,900 | 13.32 | 13.60 | 13.30 | 13.48 | 00:00:00 | | 2006-08-16 | 3,092,900 | 13.41 | 13.50 | 12.93 | 13.12 | 00:00:00 | | 2006-08-17 | 1,967,600 | 13.11 | 13.15 | 13.00 | 13.06 | 00:00:00 | | 2006-08-18 | 1,007,700 | 13.10 | 13.10 | 12.82 | 12.90 | 00:00:00 | | 2006-08-21 | 705,900 | 12.90 | 12.90 | 12.61 | 12.73 | 00:00:00 | | 2006-08-22 | 899,600 | 12.85 | 12.85 | 12.45 | 12.56 | 00:00:00 | | 2006-08-23 | 1,251,100 | 12.51 | 12.65 | 12.05 | 12.05 | 00:00:00 | | 2006-08-24 | 1,042,000 | 12.15 | 12.50 | 12.01 | 12.35 | 00:00:00 | | 2006-08-25 | 1,038,500 | 12.41 | 12.69 | 12.31 | 12.69 | 00:00:00 | | 2006-08-28 | 2,313,900 | 12.60 | 12.65 | 12.46 | 12.50 | 00:00:00 | | 2006-08-29 | 1,894,300 | 12.49 | 12.85 | 12.36 | 12.85 | 00:00:00 | | 2006-08-30 | 3,342,900 | 12.86 | 13.87 | 12.86 | 13.65 | 00:00:00 | | 2006-08-31 | 2,261,300 | 13.91 | 14.05 | 13.51 | 13.95 | 00:00:00 | | 2006-09-01 | 1,801,100 | 13.95 | 14.19 | 13.70 | 13.85 | 00:00:00 | | 2006-09-04 | 1,501,100 | 13.88 | 14.19 | 13.88 | 14.10 | 00:00:00 | | 2006-09-05 | 1,091,200 | 14.10 | 14.12 | 13.72 | 13.72 | 00:00:00 | | 2006-09-06 | 915,700 | 13.75 | 13.93 | 13.51 | 13.82 | 00:00:00 | | 2006-09-07 | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 00:00:00 | | 2006-09-08 | 1,263,600 | 13.85 | 14.14 | 13.60 | 14.00 | 00:00:00 | | 2006-09-11 | 1,334,300 | 13.95 | 14.32 | 13.72 | 14.20 | 00:00:00 | | 2006-09-12 | 3,239,500 | 14.20 | 14.85 | 14.20 | 14.80 | 00:00:00 | | 2006-09-13 | 1,950,000 | 14.90 | 14.94 | 14.40 | 14.94 | 00:00:00 | | 2006-09-14 | 1,234,900 | 14.80 | 14.88 | 14.55 | 14.63 | 00:00:00 | | 2006-09-15 | 1,525,800 | 14.73 | 14.80 | 14.10 | 14.68 | 00:00:00 | | 2006-09-18 | 918,600 | 14.52 | 14.60 | 14.32 | 14.35 | 00:00:00 | | 2006-09-19 | 3,909,700 | 14.50 | 14.50 | 13.71 | 13.91 | 00:00:00 | | 2006-09-20 | 1,944,800 | 14.15 | 14.29 | 13.50 | 13.75 | 00:00:00 | | 2006-09-21 | 2,462,900 | 13.80 | 13.86 | 13.02 | 13.38 | 00:00:00 | | 2006-09-22 | 1,480,500 | 13.20 | 13.67 | 13.18 | 13.61 | 00:00:00 | | 2006-09-25 | 1,750,600 | 13.75 | 13.81 | 13.50 | 13.60 | 00:00:00 | | 2006-09-26 | 1,296,100 | 13.79 | 13.89 | 13.54 | 13.84 | 00:00:00 | | 2006-09-27 | 1,191,800 | 13.80 | 13.80 | 13.51 | 13.59 | 00:00:00 | | 2006-09-28 | 650,700 | 13.62 | 13.68 | 13.52 | 13.57 | 00:00:00 | | 2006-09-29 | 1,079,500 | 13.55 | 13.80 | 13.53 | 13.53 | 00:00:00 | | 2006-10-02 | 1,327,700 | 13.64 | 13.98 | 13.53 | 13.95 | 00:00:00 | | 2006-10-03 | 2,057,700 | 14.00 | 14.53 | 13.96 | 14.14 | 00:00:00 | | 2006-10-04 | 2,719,700 | 14.20 | 14.92 | 14.17 | 14.92 | 00:00:00 | | 2006-10-05 | 1,517,600 | 14.75 | 14.79 | 14.50 | 14.53 | 00:00:00 | | 2006-10-06 | 1,312,200 | 14.45 | 14.70 | 14.28 | 14.50 | 00:00:00 | | 2006-10-09 | 16,500 | 14.30 | 14.90 | 14.20 | 14.71 | 00:00:00 | | 2006-10-10 | 2,033,300 | 14.88 | 15.25 | 14.71 | 14.91 | 00:00:00 | | 2006-10-11 | 779,700 | 14.91 | 15.03 | 14.43 | 14.69 | 00:00:00 | | 2006-10-12 | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 00:00:00 | | 2006-10-13 | 597,100 | 14.80 | 14.95 | 14.72 | 14.80 | 00:00:00 | | 2006-10-16 | 1,466,600 | 14.83 | 15.08 | 14.62 | 14.90 | 00:00:00 | | 2006-10-17 | 1,086,700 | 14.71 | 15.17 | 14.71 | 15.10 | 00:00:00 | | 2006-10-18 | 2,632,100 | 15.24 | 15.28 | 14.90 | 14.91 | 00:00:00 | | 2006-10-19 | 2,125,400 | 15.05 | 15.60 | 14.85 | 15.40 | 00:00:00 | | 2006-10-20 | 2,311,900 | 15.52 | 15.95 | 15.15 | 15.69 | 00:00:00 | | 2006-10-23 | 1,683,400 | 15.71 | 16.10 | 15.66 | 15.89 | 00:00:00 | | 2006-10-24 | 1,499,600 | 15.92 | 16.04 | 15.50 | 15.55 | 00:00:00 | | 2006-10-25 | 2,569,100 | 15.55 | 15.55 | 14.91 | 15.16 | 00:00:00 | | 2006-10-26 | 1,412,100 | 15.23 | 15.28 | 14.90 | 15.27 | 00:00:00 | | 2006-10-27 | 615,600 | 15.20 | 15.24 | 14.85 | 14.95 | 00:00:00 | | 2006-10-30 | 1,418,600 | 15.00 | 15.18 | 14.85 | 15.11 | 00:00:00 | | 2006-10-31 | 1,107,600 | 15.29 | 15.39 | 14.82 | 15.15 | 00:00:00 | | 2006-11-01 | 906,500 | 15.07 | 15.80 | 15.06 | 15.68 | 00:00:00 | | 2006-11-02 | 0 | 15.68 | 15.68 | 15.68 | 15.68 | 00:00:00 | | 2006-11-03 | 1,059,700 | 15.67 | 15.95 | 15.63 | 15.89 | 00:00:00 | | 2006-11-06 | 1,440,400 | 15.87 | 16.30 | 15.87 | 16.12 | 00:00:00 | | 2006-11-07 | 885,400 | 16.10 | 16.15 | 15.94 | 16.00 | 00:00:00 | | 2006-11-08 | 2,450,000 | 15.98 | 16.75 | 15.70 | 16.69 | 00:00:00 | | 2006-11-09 | 1,816,700 | 16.70 | 16.78 | 15.96 | 16.15 | 00:00:00 | | 2006-11-10 | 1,254,400 | 16.17 | 16.34 | 15.60 | 15.88 | 00:00:00 | | 2006-11-13 | 1,230,300 | 15.85 | 16.13 | 15.60 | 16.04 | 00:00:00 | | 2006-11-14 | 3,052,600 | 16.04 | 16.73 | 16.04 | 16.35 | 00:00:00 | | 2006-11-15 | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 00:00:00 | | 2006-11-16 | 1,896,300 | 16.37 | 16.68 | 16.29 | 16.40 | 00:00:00 | | 2006-11-17 | 1,661,700 | 16.40 | 16.50 | 16.30 | 16.40 | 00:00:00 | | 2006-11-20 | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 00:00:00 | | 2006-11-21 | 2,444,300 | 16.41 | 16.56 | 16.15 | 16.25 | 00:00:00 | | 2006-11-22 | 1,411,800 | 16.39 | 16.50 | 16.15 | 16.35 | 00:00:00 | | 2006-11-23 | 651,700 | 16.40 | 16.70 | 16.30 | 16.44 | 00:00:00 | | 2006-11-24 | 1,151,800 | 16.42 | 16.42 | 16.10 | 16.20 | 00:00:00 | | 2006-11-27 | 1,638,200 | 16.12 | 16.24 | 15.50 | 15.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
