|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-14 | 544,500 | 13.50 | 13.70 | 13.41 | 13.55 | 00:00:00 | | 2008-04-15 | 818,900 | 13.46 | 13.77 | 13.40 | 13.41 | 00:00:00 | | 2008-04-16 | 1,769,800 | 13.55 | 13.64 | 13.32 | 13.51 | 00:00:00 | | 2008-04-17 | 948,700 | 13.60 | 13.77 | 13.53 | 13.70 | 00:00:00 | | 2008-04-18 | 1,046,900 | 13.82 | 13.95 | 13.43 | 13.45 | 00:00:00 | | 2008-04-22 | 886,000 | 13.65 | 13.74 | 13.44 | 13.66 | 00:00:00 | | 2008-04-23 | 712,000 | 13.66 | 13.66 | 13.48 | 13.49 | 00:00:00 | | 2008-04-24 | 756,200 | 13.52 | 14.25 | 13.50 | 14.02 | 00:00:00 | | 2008-04-25 | 1,046,200 | 14.05 | 14.20 | 14.01 | 14.17 | 00:00:00 | | 2008-04-28 | 649,600 | 14.15 | 14.28 | 13.87 | 14.04 | 00:00:00 | | 2008-04-29 | 909,900 | 14.10 | 14.12 | 13.48 | 13.55 | 00:00:00 | | 2008-04-30 | 2,267,400 | 13.63 | 14.50 | 13.46 | 14.32 | 00:00:00 | | 2008-05-02 | 1,612,600 | 15.06 | 15.21 | 14.35 | 14.36 | 00:00:00 | | 2008-05-05 | 796,700 | 14.38 | 14.87 | 14.38 | 14.63 | 00:00:00 | | 2008-05-06 | 1,742,600 | 14.70 | 14.80 | 13.91 | 14.20 | 00:00:00 | | 2008-05-07 | 1,304,500 | 13.93 | 14.00 | 13.68 | 13.73 | 00:00:00 | | 2008-05-08 | 1,606,800 | 13.94 | 13.94 | 13.34 | 13.68 | 00:00:00 | | 2008-05-09 | 1,045,100 | 13.61 | 13.61 | 13.38 | 13.50 | 00:00:00 | | 2008-05-12 | 1,450,800 | 13.54 | 13.54 | 13.25 | 13.30 | 00:00:00 | | 2008-05-13 | 2,804,100 | 13.38 | 13.48 | 12.90 | 13.00 | 00:00:00 | | 2008-05-14 | 1,461,300 | 13.15 | 13.26 | 13.00 | 13.15 | 00:00:00 | | 2008-05-15 | 1,968,500 | 13.25 | 13.68 | 13.15 | 13.55 | 00:00:00 | | 2008-05-16 | 1,334,700 | 13.65 | 13.73 | 13.26 | 13.36 | 00:00:00 | | 2008-05-19 | 1,191,200 | 13.47 | 13.60 | 13.25 | 13.34 | 00:00:00 | | 2008-05-20 | 1,753,300 | 13.30 | 13.40 | 13.20 | 13.28 | 00:00:00 | | 2008-05-21 | 2,325,700 | 13.20 | 13.20 | 12.91 | 12.92 | 00:00:00 | | 2008-05-23 | 1,293,500 | 12.96 | 13.07 | 12.58 | 12.71 | 00:00:00 | | 2008-05-26 | 698,000 | 12.75 | 12.99 | 12.68 | 12.83 | 00:00:00 | | 2008-05-27 | 2,329,800 | 12.89 | 13.58 | 12.61 | 13.30 | 00:00:00 | | 2008-05-28 | 2,297,800 | 13.55 | 13.78 | 13.40 | 13.45 | 00:00:00 | | 2008-05-29 | 2,227,500 | 13.45 | 13.71 | 13.27 | 13.46 | 00:00:00 | | 2008-05-30 | 3,091,300 | 13.60 | 13.60 | 13.03 | 13.24 | 00:00:00 | | 2008-06-02 | 1,764,700 | 13.04 | 13.27 | 12.94 | 13.04 | 00:00:00 | | 2008-06-03 | 1,092,800 | 13.15 | 13.27 | 12.81 | 13.10 | 00:00:00 | | 2008-06-04 | 2,319,500 | 13.10 | 13.27 | 12.98 | 13.15 | 00:00:00 | | 2008-06-05 | 2,744,700 | 13.35 | 13.86 | 13.30 | 13.79 | 00:00:00 | | 2008-06-06 | 1,993,500 | 13.80 | 13.80 | 13.18 | 13.20 | 00:00:00 | | 2008-06-09 | 839,300 | 13.25 | 13.54 | 13.25 | 13.50 | 00:00:00 | | 2008-06-10 | 1,254,700 | 13.45 | 13.50 | 13.07 | 13.33 | 00:00:00 | | 2008-06-11 | 981,900 | 13.39 | 13.52 | 13.20 | 13.52 | 00:00:00 | | 2008-06-12 | 6,079,000 | 13.50 | 14.90 | 13.40 | 14.90 | 00:00:00 | | 2008-06-13 | 1,358,800 | 14.39 | 14.70 | 14.20 | 14.57 | 00:00:00 | | 2008-06-16 | 919,600 | 14.10 | 14.48 | 13.91 | 14.30 | 00:00:00 | | 2008-06-17 | 1,007,200 | 14.35 | 14.53 | 14.21 | 14.25 | 00:00:00 | | 2008-06-18 | 1,604,600 | 14.23 | 14.32 | 13.51 | 13.70 | 00:00:00 | | 2008-06-19 | 923,500 | 13.80 | 14.18 | 13.64 | 14.16 | 00:00:00 | | 2008-06-20 | 822,300 | 14.01 | 14.20 | 13.40 | 13.68 | 00:00:00 | | 2008-06-23 | 627,000 | 13.70 | 13.90 | 13.50 | 13.52 | 00:00:00 | | 2008-06-24 | 1,598,800 | 13.59 | 13.76 | 13.00 | 13.05 | 00:00:00 | | 2008-06-25 | 1,942,000 | 13.15 | 13.51 | 13.05 | 13.48 | 00:00:00 | | 2008-06-26 | 1,640,900 | 13.29 | 13.39 | 13.15 | 13.24 | 00:00:00 | | 2008-06-27 | 1,747,700 | 13.40 | 13.44 | 12.88 | 13.05 | 00:00:00 | | 2008-06-30 | 1,080,700 | 13.15 | 13.28 | 12.76 | 12.76 | 00:00:00 | | 2008-07-01 | 1,334,500 | 12.70 | 12.70 | 12.12 | 12.12 | 00:00:00 | | 2008-07-02 | 1,032,800 | 12.24 | 12.25 | 11.61 | 11.71 | 00:00:00 | | 2008-07-03 | 1,354,600 | 11.77 | 11.89 | 10.90 | 11.17 | 00:00:00 | | 2008-07-04 | 1,544,400 | 11.00 | 11.31 | 10.96 | 11.20 | 00:00:00 | | 2008-07-07 | 1,979,200 | 11.32 | 11.70 | 11.30 | 11.47 | 00:00:00 | | 2008-07-08 | 1,267,600 | 11.70 | 11.90 | 11.26 | 11.74 | 00:00:00 | | 2008-07-10 | 1,471,100 | 11.84 | 12.76 | 11.70 | 12.59 | 00:00:00 | | 2008-07-11 | 1,060,600 | 12.47 | 12.95 | 12.02 | 12.80 | 00:00:00 | | 2008-07-14 | 1,387,500 | 12.90 | 13.10 | 12.46 | 12.71 | 00:00:00 | | 2008-07-15 | 1,813,900 | 12.41 | 13.30 | 12.25 | 13.06 | 00:00:00 | | 2008-07-16 | 2,511,600 | 13.10 | 13.80 | 12.76 | 13.50 | 00:00:00 | | 2008-07-17 | 1,482,700 | 13.60 | 13.89 | 13.10 | 13.42 | 00:00:00 | | 2008-07-18 | 1,477,000 | 13.25 | 13.60 | 13.02 | 13.23 | 00:00:00 | | 2008-07-21 | 1,218,200 | 13.26 | 13.80 | 13.26 | 13.68 | 00:00:00 | | 2008-07-22 | 878,600 | 13.51 | 13.79 | 13.29 | 13.60 | 00:00:00 | | 2008-07-23 | 1,767,000 | 13.60 | 14.13 | 13.58 | 13.92 | 00:00:00 | | 2008-07-24 | 1,682,600 | 13.91 | 14.06 | 13.10 | 13.66 | 00:00:00 | | 2008-07-25 | 1,247,800 | 13.50 | 14.09 | 13.20 | 13.70 | 00:00:00 | | 2008-07-28 | 794,200 | 13.51 | 13.90 | 13.47 | 13.55 | 00:00:00 | | 2008-07-29 | 653,400 | 13.70 | 14.00 | 13.58 | 13.80 | 00:00:00 | | 2008-07-30 | 1,221,900 | 13.86 | 14.00 | 13.65 | 13.80 | 00:00:00 | | 2008-07-31 | 1,206,300 | 13.73 | 13.91 | 13.51 | 13.80 | 00:00:00 | | 2008-08-01 | 913,700 | 13.61 | 13.90 | 13.19 | 13.29 | 00:00:00 | | 2008-08-04 | 1,223,300 | 13.48 | 13.48 | 12.74 | 13.13 | 00:00:00 | | 2008-08-05 | 1,062,200 | 13.42 | 13.70 | 13.00 | 13.19 | 00:00:00 | | 2008-08-06 | 1,270,300 | 13.35 | 13.83 | 13.35 | 13.58 | 00:00:00 | | 2008-08-07 | 954,200 | 13.29 | 13.65 | 13.07 | 13.07 | 00:00:00 | | 2008-08-08 | 1,236,600 | 13.10 | 13.42 | 13.10 | 13.34 | 00:00:00 | | 2008-08-11 | 1,167,900 | 13.13 | 13.35 | 12.80 | 12.95 | 00:00:00 | | 2008-08-12 | 793,600 | 13.00 | 13.45 | 12.82 | 12.90 | 00:00:00 | | 2008-08-13 | 3,274,400 | 13.02 | 13.13 | 12.80 | 12.95 | 00:00:00 | | 2008-08-14 | 1,033,800 | 13.05 | 13.20 | 12.80 | 13.12 | 00:00:00 | | 2008-08-15 | 1,027,900 | 13.09 | 13.20 | 12.42 | 12.68 | 00:00:00 | | 2008-08-18 | 522,800 | 12.70 | 12.88 | 12.42 | 12.50 | 00:00:00 | | 2008-08-19 | 954,200 | 12.40 | 12.80 | 12.29 | 12.61 | 00:00:00 | | 2008-08-20 | 1,168,700 | 12.80 | 12.85 | 12.33 | 12.38 | 00:00:00 | | 2008-08-21 | 1,409,700 | 12.41 | 12.41 | 11.93 | 12.06 | 00:00:00 | | 2008-08-22 | 833,500 | 12.11 | 12.16 | 11.97 | 12.06 | 00:00:00 | | 2008-08-25 | 863,500 | 12.12 | 12.12 | 11.72 | 11.80 | 00:00:00 | | 2008-08-26 | 625,600 | 11.80 | 11.91 | 11.66 | 11.85 | 00:00:00 | | 2008-08-27 | 1,011,700 | 11.91 | 12.11 | 11.80 | 11.89 | 00:00:00 | | 2008-08-28 | 1,296,300 | 11.98 | 12.02 | 11.86 | 11.86 | 00:00:00 | | 2008-08-29 | 1,595,300 | 11.91 | 12.00 | 11.68 | 11.68 | 00:00:00 | | 2008-09-01 | 426,000 | 11.60 | 11.90 | 11.58 | 11.59 | 00:00:00 | | 2008-09-02 | 753,400 | 11.99 | 11.99 | 11.68 | 11.80 | 00:00:00 | | 2008-09-03 | 889,700 | 11.70 | 11.94 | 11.12 | 11.35 | 00:00:00 | | 2008-09-04 | 1,665,400 | 11.35 | 11.39 | 10.90 | 11.01 | 00:00:00 | | 2008-09-05 | 1,403,800 | 11.01 | 11.11 | 10.77 | 11.09 | 00:00:00 | | 2008-09-08 | 1,000,000 | 11.20 | 11.59 | 10.61 | 10.69 | 00:00:00 | | 2008-09-09 | 1,154,200 | 10.95 | 10.95 | 10.27 | 10.32 | 00:00:00 | | 2008-09-10 | 2,862,200 | 10.40 | 10.74 | 10.16 | 10.63 | 00:00:00 | | 2008-09-11 | 850,000 | 10.45 | 10.92 | 10.23 | 10.90 | 00:00:00 | | 2008-09-12 | 599,400 | 10.90 | 10.90 | 10.60 | 10.74 | 00:00:00 | | 2008-09-15 | 1,230,300 | 10.37 | 10.78 | 10.25 | 10.60 | 00:00:00 | | 2008-09-16 | 2,292,200 | 10.60 | 10.99 | 10.26 | 10.56 | 00:00:00 | | 2008-09-17 | 1,525,700 | 10.42 | 10.52 | 9.25 | 9.31 | 00:00:00 | | 2008-09-18 | 2,948,100 | 9.35 | 9.47 | 8.93 | 9.21 | 00:00:00 | | 2008-09-19 | 2,890,300 | 9.75 | 10.96 | 9.75 | 10.56 | 00:00:00 | | 2008-09-22 | 1,253,700 | 10.75 | 10.99 | 10.50 | 10.65 | 00:00:00 | | 2008-09-23 | 1,104,900 | 10.80 | 10.80 | 10.06 | 10.20 | 00:00:00 | | 2008-09-24 | 2,341,900 | 10.30 | 10.44 | 9.96 | 9.96 | 00:00:00 | | 2008-09-25 | 1,163,000 | 10.08 | 10.38 | 10.05 | 10.30 | 00:00:00 | | 2008-09-26 | 1,085,700 | 10.09 | 10.49 | 9.97 | 10.01 | 00:00:00 | | 2008-09-29 | 706,900 | 9.96 | 10.00 | 9.49 | 9.50 | 00:00:00 | | 2008-09-30 | 874,400 | 9.90 | 10.36 | 9.76 | 10.17 | 00:00:00 | | 2008-10-01 | 680,400 | 10.17 | 10.35 | 9.97 | 10.21 | 00:00:00 | | 2008-10-02 | 952,800 | 10.26 | 10.26 | 9.80 | 9.80 | 00:00:00 | | 2008-10-03 | 1,027,600 | 9.90 | 10.40 | 9.25 | 9.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
