|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-27 | 1,638,200 | 16.12 | 16.24 | 15.50 | 15.56 | 00:00:00 | | 2006-11-28 | 945,900 | 15.60 | 15.71 | 15.20 | 15.50 | 00:00:00 | | 2006-11-29 | 984,000 | 15.60 | 15.98 | 15.45 | 15.80 | 00:00:00 | | 2006-11-30 | 679,700 | 15.80 | 15.89 | 15.40 | 15.78 | 00:00:00 | | 2006-12-01 | 1,536,300 | 15.74 | 15.75 | 15.17 | 15.30 | 00:00:00 | | 2006-12-04 | 1,114,800 | 15.40 | 15.72 | 15.15 | 15.60 | 00:00:00 | | 2006-12-05 | 1,179,500 | 15.60 | 15.71 | 15.40 | 15.60 | 00:00:00 | | 2006-12-06 | 2,246,500 | 15.49 | 15.60 | 15.00 | 15.12 | 00:00:00 | | 2006-12-07 | 663,600 | 15.26 | 15.48 | 15.15 | 15.36 | 00:00:00 | | 2006-12-08 | 1,003,100 | 15.37 | 15.41 | 15.11 | 15.17 | 00:00:00 | | 2006-12-11 | 1,462,500 | 15.35 | 15.70 | 15.29 | 15.50 | 00:00:00 | | 2006-12-12 | 1,028,000 | 15.49 | 15.62 | 15.19 | 15.37 | 00:00:00 | | 2006-12-13 | 3,788,900 | 15.40 | 15.55 | 15.01 | 15.41 | 00:00:00 | | 2006-12-14 | 1,336,800 | 15.51 | 15.54 | 15.35 | 15.42 | 00:00:00 | | 2006-12-15 | 1,188,400 | 15.49 | 15.74 | 15.28 | 15.37 | 00:00:00 | | 2006-12-18 | 1,455,000 | 15.49 | 15.60 | 15.30 | 15.35 | 00:00:00 | | 2006-12-19 | 2,136,200 | 15.30 | 15.30 | 14.77 | 14.95 | 00:00:00 | | 2006-12-20 | 2,717,400 | 15.10 | 15.10 | 14.37 | 14.53 | 00:00:00 | | 2006-12-21 | 1,538,700 | 14.58 | 14.80 | 14.30 | 14.80 | 00:00:00 | | 2006-12-22 | 579,900 | 14.70 | 14.94 | 14.51 | 14.84 | 00:00:00 | | 2006-12-25 | 0 | 14.84 | 14.84 | 14.84 | 14.84 | 00:00:00 | | 2006-12-26 | 779,300 | 14.71 | 14.88 | 14.66 | 14.85 | 00:00:00 | | 2006-12-27 | 1,735,100 | 14.80 | 15.40 | 14.80 | 15.40 | 00:00:00 | | 2006-12-28 | 862,200 | 15.40 | 15.43 | 15.00 | 15.00 | 00:00:00 | | 2006-12-29 | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | | 2007-01-01 | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | | 2007-01-02 | 1,053,800 | 15.20 | 15.57 | 15.15 | 15.30 | 00:00:00 | | 2007-01-03 | 1,354,900 | 15.30 | 15.57 | 15.30 | 15.30 | 00:00:00 | | 2007-01-04 | 833,400 | 15.25 | 15.39 | 15.10 | 15.30 | 00:00:00 | | 2007-01-05 | 2,820,100 | 15.28 | 15.57 | 14.36 | 14.36 | 00:00:00 | | 2007-01-08 | 1,768,900 | 14.64 | 14.73 | 14.24 | 14.58 | 00:00:00 | | 2007-01-09 | 2,191,100 | 14.75 | 14.90 | 14.05 | 14.24 | 00:00:00 | | 2007-01-10 | 1,667,500 | 13.90 | 14.25 | 13.88 | 14.25 | 00:00:00 | | 2007-01-11 | 2,456,200 | 15.09 | 15.10 | 14.32 | 15.03 | 00:00:00 | | 2007-01-12 | 3,271,600 | 15.04 | 15.48 | 15.04 | 15.35 | 00:00:00 | | 2007-01-15 | 684,600 | 15.40 | 15.50 | 14.99 | 15.12 | 00:00:00 | | 2007-01-16 | 2,315,400 | 15.16 | 15.55 | 15.08 | 15.51 | 00:00:00 | | 2007-01-17 | 3,167,500 | 15.45 | 15.93 | 15.20 | 15.85 | 00:00:00 | | 2007-01-18 | 2,370,900 | 15.85 | 16.44 | 15.75 | 16.25 | 00:00:00 | | 2007-01-19 | 2,348,500 | 16.33 | 16.45 | 15.91 | 16.05 | 00:00:00 | | 2007-01-22 | 1,461,200 | 16.09 | 16.10 | 15.65 | 16.00 | 00:00:00 | | 2007-01-23 | 1,001,000 | 15.91 | 16.15 | 15.80 | 15.94 | 00:00:00 | | 2007-01-24 | 748,700 | 15.95 | 16.16 | 15.89 | 16.05 | 00:00:00 | | 2007-01-25 | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 00:00:00 | | 2007-01-26 | 943,300 | 15.90 | 15.91 | 15.50 | 15.62 | 00:00:00 | | 2007-01-29 | 2,284,300 | 15.68 | 15.68 | 15.13 | 15.25 | 00:00:00 | | 2007-01-30 | 1,485,300 | 15.30 | 15.60 | 15.16 | 15.42 | 00:00:00 | | 2007-01-31 | 1,207,100 | 15.30 | 15.56 | 15.20 | 15.53 | 00:00:00 | | 2007-02-01 | 815,800 | 15.60 | 15.75 | 15.41 | 15.60 | 00:00:00 | | 2007-02-02 | 926,700 | 15.44 | 15.76 | 15.44 | 15.61 | 00:00:00 | | 2007-02-05 | 974,200 | 15.66 | 16.01 | 15.58 | 16.01 | 00:00:00 | | 2007-02-06 | 948,300 | 16.02 | 16.10 | 15.60 | 15.68 | 00:00:00 | | 2007-02-07 | 1,771,400 | 15.29 | 15.71 | 15.03 | 15.10 | 00:00:00 | | 2007-02-08 | 927,900 | 15.20 | 15.37 | 15.00 | 15.37 | 00:00:00 | | 2007-02-09 | 1,219,900 | 15.45 | 15.48 | 14.74 | 14.80 | 00:00:00 | | 2007-02-12 | 1,377,800 | 15.04 | 15.10 | 14.50 | 14.59 | 00:00:00 | | 2007-02-13 | 1,309,100 | 14.70 | 15.04 | 14.50 | 15.04 | 00:00:00 | | 2007-02-14 | 3,231,600 | 15.04 | 15.30 | 14.76 | 15.28 | 00:00:00 | | 2007-02-15 | 1,089,800 | 15.25 | 15.35 | 14.95 | 14.98 | 00:00:00 | | 2007-02-16 | 753,200 | 15.00 | 15.07 | 14.80 | 14.94 | 00:00:00 | | 2007-02-19 | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 00:00:00 | | 2007-02-20 | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 00:00:00 | | 2007-02-21 | 525,100 | 14.95 | 15.20 | 14.82 | 15.00 | 00:00:00 | | 2007-02-22 | 1,126,000 | 15.06 | 15.31 | 15.04 | 15.20 | 00:00:00 | | 2007-02-23 | 1,197,500 | 14.95 | 15.16 | 14.50 | 14.95 | 00:00:00 | | 2007-02-26 | 1,460,900 | 14.94 | 14.96 | 14.36 | 14.77 | 00:00:00 | | 2007-02-27 | 2,674,800 | 14.28 | 14.34 | 13.70 | 13.70 | 00:00:00 | | 2007-02-28 | 2,751,900 | 13.79 | 13.98 | 13.60 | 13.78 | 00:00:00 | | 2007-03-01 | 1,405,300 | 13.51 | 14.25 | 13.36 | 13.92 | 00:00:00 | | 2007-03-02 | 1,994,900 | 13.57 | 14.09 | 13.01 | 13.01 | 00:00:00 | | 2007-03-05 | 1,064,100 | 12.94 | 13.25 | 12.80 | 13.05 | 00:00:00 | | 2007-03-06 | 1,824,800 | 13.30 | 13.75 | 13.28 | 13.75 | 00:00:00 | | 2007-03-07 | 1,124,600 | 13.70 | 13.70 | 13.10 | 13.20 | 00:00:00 | | 2007-03-08 | 566,000 | 13.36 | 13.50 | 13.35 | 13.35 | 00:00:00 | | 2007-03-09 | 937,200 | 13.41 | 13.75 | 13.40 | 13.70 | 00:00:00 | | 2007-03-12 | 897,500 | 13.67 | 14.10 | 13.66 | 14.00 | 00:00:00 | | 2007-03-13 | 1,727,800 | 13.85 | 13.95 | 13.20 | 13.20 | 00:00:00 | | 2007-03-14 | 1,305,400 | 13.22 | 13.85 | 13.20 | 13.61 | 00:00:00 | | 2007-03-15 | 1,679,000 | 13.78 | 13.84 | 13.34 | 13.59 | 00:00:00 | | 2007-03-16 | 1,504,000 | 13.55 | 13.80 | 13.49 | 13.68 | 00:00:00 | | 2007-03-19 | 8,777,800 | 15.01 | 15.91 | 14.80 | 15.85 | 00:00:00 | | 2007-03-20 | 3,874,900 | 15.73 | 16.69 | 15.40 | 16.20 | 00:00:00 | | 2007-03-21 | 1,906,700 | 16.26 | 16.46 | 15.93 | 16.30 | 00:00:00 | | 2007-03-22 | 3,174,900 | 16.32 | 16.40 | 16.07 | 16.30 | 00:00:00 | | 2007-03-23 | 1,651,500 | 16.15 | 16.31 | 16.10 | 16.20 | 00:00:00 | | 2007-03-26 | 1,509,300 | 16.20 | 16.39 | 16.07 | 16.39 | 00:00:00 | | 2007-03-27 | 2,004,200 | 16.35 | 16.35 | 15.95 | 15.95 | 00:00:00 | | 2007-03-28 | 1,640,500 | 15.75 | 15.80 | 15.27 | 15.39 | 00:00:00 | | 2007-03-29 | 1,515,700 | 15.41 | 15.50 | 14.98 | 15.30 | 00:00:00 | | 2007-03-30 | 1,493,500 | 15.13 | 15.66 | 15.01 | 15.21 | 00:00:00 | | 2007-04-02 | 1,240,900 | 15.21 | 15.30 | 14.95 | 15.08 | 00:00:00 | | 2007-04-03 | 1,925,200 | 15.40 | 15.66 | 15.18 | 15.66 | 00:00:00 | | 2007-04-04 | 724,000 | 15.70 | 15.97 | 15.65 | 15.70 | 00:00:00 | | 2007-04-05 | 599,600 | 15.76 | 15.90 | 15.61 | 15.70 | 00:00:00 | | 2007-04-06 | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 00:00:00 | | 2007-04-09 | 828,700 | 15.79 | 15.90 | 15.57 | 15.57 | 00:00:00 | | 2007-04-10 | 1,218,500 | 15.57 | 15.69 | 15.27 | 15.27 | 00:00:00 | | 2007-04-11 | 1,480,700 | 15.35 | 15.40 | 15.00 | 15.06 | 00:00:00 | | 2007-04-12 | 1,220,300 | 15.10 | 15.19 | 14.77 | 15.13 | 00:00:00 | | 2007-04-13 | 1,702,400 | 15.20 | 15.54 | 15.20 | 15.41 | 00:00:00 | | 2007-04-16 | 2,262,700 | 15.42 | 15.77 | 15.42 | 15.65 | 00:00:00 | | 2007-04-17 | 1,455,800 | 15.70 | 15.79 | 15.41 | 15.48 | 00:00:00 | | 2007-04-18 | 2,551,300 | 15.29 | 15.64 | 14.95 | 15.29 | 00:00:00 | | 2007-04-19 | 1,120,100 | 15.15 | 15.50 | 15.10 | 15.29 | 00:00:00 | | 2007-04-20 | 1,498,100 | 15.39 | 15.62 | 15.21 | 15.41 | 00:00:00 | | 2007-04-23 | 3,195,400 | 15.42 | 15.83 | 15.31 | 15.53 | 00:00:00 | | 2007-04-24 | 1,922,400 | 15.59 | 15.96 | 15.40 | 15.90 | 00:00:00 | | 2007-04-25 | 2,736,400 | 15.95 | 16.47 | 15.95 | 16.30 | 00:00:00 | | 2007-04-26 | 2,464,500 | 16.36 | 17.10 | 16.36 | 16.80 | 00:00:00 | | 2007-04-27 | 1,153,300 | 16.89 | 17.10 | 16.02 | 16.81 | 00:00:00 | | 2007-04-30 | 2,084,800 | 16.81 | 17.35 | 16.81 | 17.35 | 00:00:00 | | 2007-05-01 | 0 | 17.35 | 17.35 | 17.35 | 17.35 | 00:00:00 | | 2007-05-02 | 1,966,400 | 17.46 | 17.91 | 17.46 | 17.85 | 00:00:00 | | 2007-05-03 | 2,771,400 | 17.99 | 18.10 | 17.00 | 17.51 | 00:00:00 | | 2007-05-04 | 2,325,800 | 17.60 | 17.80 | 17.23 | 17.57 | 00:00:00 | | 2007-05-07 | 1,266,000 | 17.40 | 17.57 | 16.95 | 17.14 | 00:00:00 | | 2007-05-08 | 1,064,200 | 16.95 | 17.48 | 16.81 | 17.35 | 00:00:00 | | 2007-05-09 | 1,783,100 | 17.39 | 17.60 | 17.15 | 17.37 | 00:00:00 | | 2007-05-10 | 1,032,600 | 17.30 | 17.58 | 16.91 | 16.91 | 00:00:00 | | 2007-05-11 | 485,600 | 17.00 | 17.16 | 16.80 | 17.00 | 00:00:00 | | 2007-05-14 | 1,001,800 | 17.20 | 17.25 | 16.82 | 16.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
