|
 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 | | 2007-10-29 | 1,448,600 | 16.65 | 16.79 | 16.21 | 16.40 | 00:00:00 | | 2007-10-30 | 1,222,700 | 16.46 | 16.49 | 16.25 | 16.35 | 00:00:00 | | 2007-10-31 | 1,541,100 | 16.42 | 16.69 | 16.22 | 16.31 | 00:00:00 | | 2007-11-01 | 1,998,600 | 16.25 | 16.25 | 15.81 | 16.02 | 00:00:00 | | 2007-11-02 | 0 | 16.02 | 16.02 | 16.02 | 16.02 | 00:00:00 | | 2007-11-05 | 1,489,100 | 15.95 | 16.10 | 15.75 | 15.88 | 00:00:00 | | 2007-11-06 | 1,058,500 | 16.00 | 16.13 | 15.70 | 15.70 | 00:00:00 | | 2007-11-07 | 1,741,900 | 15.70 | 16.05 | 15.50 | 15.50 | 00:00:00 | | 2007-11-08 | 2,731,300 | 15.55 | 15.80 | 14.70 | 14.87 | 00:00:00 | | 2007-11-09 | 2,079,500 | 15.00 | 15.16 | 14.05 | 15.00 | 00:00:00 | | 2007-11-12 | 1,031,500 | 15.00 | 15.00 | 14.31 | 14.43 | 00:00:00 | | 2007-11-13 | 916,700 | 14.69 | 14.95 | 14.40 | 14.79 | 00:00:00 | | 2007-11-14 | 1,116,600 | 15.00 | 15.50 | 14.72 | 15.48 | 00:00:00 | | 2007-11-15 | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 00:00:00 | | 2007-11-16 | 1,916,600 | 15.51 | 15.51 | 14.70 | 15.20 | 00:00:00 | | 2007-11-19 | 1,167,900 | 15.10 | 15.10 | 14.51 | 14.51 | 00:00:00 | | 2007-11-20 | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 00:00:00 | | 2007-11-21 | 1,823,200 | 14.10 | 14.54 | 13.85 | 14.39 | 00:00:00 | | 2007-11-22 | 439,900 | 14.36 | 14.75 | 14.24 | 14.64 | 00:00:00 | | 2007-11-23 | 675,400 | 14.62 | 14.70 | 14.39 | 14.60 | 00:00:00 | | 2007-11-26 | 1,655,500 | 14.70 | 14.70 | 14.00 | 14.00 | 00:00:00 | | 2007-11-27 | 1,121,600 | 13.99 | 14.56 | 13.79 | 14.11 | 00:00:00 | | 2007-11-28 | 1,975,000 | 14.25 | 14.95 | 14.16 | 14.79 | 00:00:00 | | 2007-11-29 | 1,898,300 | 14.61 | 15.27 | 14.30 | 14.78 | 00:00:00 | | 2007-11-30 | 3,843,500 | 15.76 | 16.75 | 15.52 | 15.75 | 00:00:00 | | 2007-12-03 | 1,946,600 | 16.20 | 16.80 | 15.90 | 16.05 | 00:00:00 | | 2007-12-04 | 1,305,100 | 15.88 | 16.15 | 15.56 | 16.15 | 00:00:00 | | 2007-12-05 | 960,900 | 16.28 | 16.38 | 16.01 | 16.01 | 00:00:00 | | 2007-12-06 | 671,500 | 16.30 | 16.30 | 15.76 | 15.92 | 00:00:00 | | 2007-12-07 | 690,500 | 16.08 | 16.24 | 15.80 | 15.96 | 00:00:00 | | 2007-12-10 | 1,065,500 | 16.00 | 16.22 | 15.90 | 16.13 | 00:00:00 | | 2007-12-11 | 1,159,400 | 16.15 | 16.45 | 15.71 | 15.73 | 00:00:00 | | 2007-12-12 | 1,683,400 | 15.86 | 16.50 | 15.45 | 16.00 | 00:00:00 | | 2007-12-13 | 829,100 | 15.85 | 16.05 | 15.31 | 15.35 | 00:00:00 | | 2007-12-14 | 938,300 | 15.56 | 15.60 | 15.02 | 15.16 | 00:00:00 | | 2007-12-17 | 872,900 | 15.28 | 15.28 | 14.50 | 14.65 | 00:00:00 | | 2007-12-18 | 1,251,700 | 14.85 | 14.90 | 14.17 | 14.51 | 00:00:00 | | 2007-12-19 | 1,183,400 | 14.56 | 14.76 | 14.15 | 14.22 | 00:00:00 | | 2007-12-20 | 778,700 | 14.33 | 14.45 | 14.01 | 14.13 | 00:00:00 | | 2007-12-21 | 710,500 | 14.45 | 14.70 | 14.20 | 14.37 | 00:00:00 | | 2007-12-24 | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 00:00:00 | | 2007-12-25 | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 00:00:00 | | 2007-12-26 | 952,100 | 14.55 | 14.77 | 14.37 | 14.72 | 00:00:00 | | 2007-12-27 | 617,200 | 14.72 | 15.10 | 14.50 | 14.71 | 00:00:00 | | 2007-12-28 | 1,512,100 | 14.50 | 15.00 | 14.40 | 14.40 | 00:00:00 | | 2007-12-31 | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 00:00:00 | | 2008-01-01 | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 00:00:00 | | 2008-01-02 | 1,056,300 | 14.49 | 15.00 | 14.00 | 14.10 | 00:00:00 | | 2008-01-03 | 867,800 | 14.11 | 14.30 | 13.84 | 13.99 | 00:00:00 | | 2008-01-04 | 1,604,700 | 14.00 | 14.00 | 13.27 | 13.42 | 00:00:00 | | 2008-01-07 | 1,247,000 | 13.61 | 13.78 | 13.25 | 13.60 | 00:00:00 | | 2008-01-08 | 627,800 | 13.80 | 13.99 | 13.58 | 13.63 | 00:00:00 | | 2008-01-09 | 1,415,000 | 13.61 | 14.60 | 13.61 | 14.44 | 00:00:00 | | 2008-01-10 | 729,600 | 14.44 | 14.98 | 14.11 | 14.62 | 00:00:00 | | 2008-01-11 | 868,900 | 14.50 | 14.50 | 14.03 | 14.19 | 00:00:00 | | 2008-01-14 | 674,600 | 14.38 | 14.38 | 13.91 | 14.10 | 00:00:00 | | 2008-01-15 | 1,322,600 | 13.99 | 13.99 | 13.49 | 13.69 | 00:00:00 | | 2008-01-16 | 2,038,200 | 13.45 | 14.15 | 13.22 | 14.11 | 00:00:00 | | 2008-01-17 | 1,295,700 | 14.15 | 14.15 | 13.30 | 13.36 | 00:00:00 | | 2008-01-18 | 1,124,000 | 13.68 | 13.74 | 13.01 | 13.16 | 00:00:00 | | 2008-01-21 | 1,536,100 | 12.80 | 12.99 | 12.12 | 12.53 | 00:00:00 | | 2008-01-22 | 1,883,400 | 12.30 | 13.15 | 12.30 | 13.13 | 00:00:00 | | 2008-01-23 | 1,006,100 | 13.00 | 13.01 | 12.51 | 12.79 | 00:00:00 | | 2008-01-24 | 1,610,800 | 12.91 | 13.16 | 12.82 | 12.95 | 00:00:00 | | 2008-01-25 | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 00:00:00 | | 2008-01-28 | 1,099,800 | 12.84 | 12.95 | 12.65 | 12.86 | 00:00:00 | | 2008-01-29 | 1,512,600 | 12.99 | 13.46 | 12.86 | 13.40 | 00:00:00 | | 2008-01-30 | 1,345,300 | 13.40 | 13.58 | 13.10 | 13.58 | 00:00:00 | | 2008-01-31 | 1,330,100 | 13.30 | 13.30 | 12.82 | 13.00 | 00:00:00 | | 2008-02-01 | 2,276,800 | 13.22 | 13.56 | 12.95 | 13.43 | 00:00:00 | | 2008-02-04 | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 00:00:00 | | 2008-02-05 | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 00:00:00 | | 2008-02-06 | 471,900 | 13.03 | 13.23 | 12.80 | 12.90 | 00:00:00 | | 2008-02-07 | 1,758,000 | 12.84 | 12.84 | 12.40 | 12.52 | 00:00:00 | | 2008-02-08 | 1,304,400 | 12.56 | 12.78 | 12.27 | 12.27 | 00:00:00 | | 2008-02-11 | 849,100 | 12.41 | 12.80 | 12.25 | 12.79 | 00:00:00 | | 2008-02-12 | 2,318,600 | 12.87 | 13.08 | 12.75 | 12.80 | 00:00:00 | | 2008-02-13 | 2,462,900 | 13.01 | 13.10 | 12.80 | 12.94 | 00:00:00 | | 2008-02-14 | 1,025,200 | 13.01 | 13.22 | 12.74 | 12.80 | 00:00:00 | | 2008-02-15 | 670,300 | 12.85 | 12.85 | 12.56 | 12.70 | 00:00:00 | | 2008-02-18 | 667,800 | 12.80 | 12.91 | 12.75 | 12.87 | 00:00:00 | | 2008-02-19 | 1,916,900 | 13.18 | 13.47 | 12.85 | 12.96 | 00:00:00 | | 2008-02-20 | 2,579,300 | 13.30 | 13.90 | 13.15 | 13.71 | 00:00:00 | | 2008-02-21 | 1,664,200 | 13.99 | 14.29 | 13.81 | 13.98 | 00:00:00 | | 2008-02-22 | 1,920,100 | 14.00 | 14.80 | 14.00 | 14.67 | 00:00:00 | | 2008-02-25 | 2,400,000 | 14.60 | 14.61 | 14.10 | 14.53 | 00:00:00 | | 2008-02-26 | 2,360,500 | 14.45 | 15.05 | 14.21 | 14.65 | 00:00:00 | | 2008-02-27 | 1,507,900 | 14.65 | 15.00 | 14.64 | 15.00 | 00:00:00 | | 2008-02-28 | 2,058,600 | 14.87 | 15.05 | 14.25 | 14.25 | 00:00:00 | | 2008-02-29 | 1,456,000 | 14.35 | 14.51 | 13.90 | 14.34 | 00:00:00 | | 2008-03-03 | 955,500 | 14.21 | 14.70 | 14.21 | 14.68 | 00:00:00 | | 2008-03-04 | 886,700 | 14.60 | 14.80 | 14.20 | 14.51 | 00:00:00 | | 2008-03-05 | 1,218,600 | 14.53 | 15.14 | 14.50 | 14.72 | 00:00:00 | | 2008-03-06 | 1,097,600 | 14.94 | 14.95 | 14.02 | 14.02 | 00:00:00 | | 2008-03-07 | 681,400 | 14.18 | 14.18 | 13.87 | 13.89 | 00:00:00 | | 2008-03-10 | 699,600 | 13.90 | 14.04 | 13.50 | 13.67 | 00:00:00 | | 2008-03-11 | 1,733,400 | 13.70 | 14.82 | 13.70 | 14.36 | 00:00:00 | | 2008-03-12 | 1,421,800 | 14.70 | 14.70 | 14.06 | 14.06 | 00:00:00 | | 2008-03-13 | 1,212,000 | 14.02 | 14.37 | 13.56 | 14.20 | 00:00:00 | | 2008-03-14 | 1,366,000 | 14.25 | 14.55 | 13.60 | 14.34 | 00:00:00 | | 2008-03-17 | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 00:00:00 | | 2008-03-18 | 2,237,900 | 14.55 | 15.54 | 14.55 | 15.47 | 00:00:00 | | 2008-03-19 | 1,338,300 | 15.30 | 15.80 | 14.80 | 14.80 | 00:00:00 | | 2008-03-20 | 1,051,800 | 14.94 | 15.51 | 14.51 | 15.40 | 00:00:00 | | 2008-03-21 | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 00:00:00 | | 2008-03-24 | 2,335,000 | 15.41 | 16.43 | 15.41 | 15.85 | 00:00:00 | | 2008-03-25 | 1,860,500 | 16.20 | 16.35 | 15.53 | 15.80 | 00:00:00 | | 2008-03-26 | 1,298,900 | 15.85 | 16.07 | 15.48 | 15.55 | 00:00:00 | | 2008-03-27 | 864,600 | 15.09 | 15.35 | 14.25 | 14.28 | 00:00:00 | | 2008-03-28 | 1,331,900 | 14.40 | 14.80 | 14.00 | 14.65 | 00:00:00 | | 2008-03-31 | 1,493,300 | 15.00 | 15.25 | 14.51 | 14.90 | 00:00:00 | | 2008-04-01 | 1,428,500 | 15.23 | 15.30 | 14.80 | 15.03 | 00:00:00 | | 2008-04-02 | 699,800 | 15.27 | 15.39 | 15.02 | 15.03 | 00:00:00 | | 2008-04-03 | 988,200 | 15.06 | 15.29 | 14.90 | 14.90 | 00:00:00 | | 2008-04-04 | 535,500 | 15.14 | 15.14 | 14.86 | 15.14 | 00:00:00 | | 2008-04-07 | 963,500 | 15.20 | 15.25 | 14.69 | 14.69 | 00:00:00 | | 2008-04-08 | 858,600 | 14.78 | 14.95 | 14.51 | 14.92 | 00:00:00 | | 2008-04-09 | 1,211,200 | 15.00 | 15.00 | 14.30 | 14.31 | 00:00:00 | | 2008-04-10 | 1,558,000 | 14.20 | 14.49 | 13.77 | 13.98 | 00:00:00 | | 2008-04-11 | 835,900 | 13.92 | 14.04 | 13.50 | 13.68 | 00:00:00 | | 2008-04-14 | 544,500 | 13.50 | 13.70 | 13.41 | 13.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
