|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 3,260,000 | 190.00 | 205.00 | 190.00 | 205.00 | 00:00:00 | | 2000-06-20 | 250,000 | 195.00 | 203.00 | 195.00 | 203.00 | 00:00:00 | | 2000-06-21 | 1,850,000 | 204.00 | 207.00 | 200.00 | 204.00 | 00:00:00 | | 2000-06-22 | 0 | 204.00 | 204.00 | 204.00 | 204.00 | 00:00:00 | | 2000-06-23 | 0 | 181.01 | 205.00 | 181.01 | 181.01 | 00:00:00 | | 2000-06-26 | 810,000 | 191.00 | 197.00 | 190.05 | 197.00 | 00:00:00 | | 2000-06-27 | 920,000 | 197.00 | 204.50 | 196.50 | 204.50 | 00:00:00 | | 2000-06-28 | 950,000 | 204.00 | 208.00 | 200.00 | 200.00 | 00:00:00 | | 2000-06-29 | 460,000 | 200.00 | 205.00 | 200.00 | 200.00 | 00:00:00 | | 2000-06-30 | 2,000,000 | 202.00 | 202.00 | 200.00 | 202.00 | 00:00:00 | | 2000-07-03 | 140,000 | 205.00 | 205.00 | 204.99 | 204.99 | 00:00:00 | | 2000-07-04 | 260,000 | 205.00 | 205.00 | 205.00 | 205.00 | 00:00:00 | | 2000-07-05 | 880,000 | 205.00 | 215.00 | 197.00 | 215.00 | 00:00:00 | | 2000-07-06 | 2,450,000 | 215.00 | 235.00 | 215.00 | 230.00 | 00:00:00 | | 2000-07-07 | 810,000 | 230.00 | 244.00 | 230.00 | 237.00 | 00:00:00 | | 2000-07-10 | 630,000 | 226.00 | 240.00 | 226.00 | 240.00 | 00:00:00 | | 2000-07-11 | 280,000 | 235.00 | 237.00 | 228.90 | 229.00 | 00:00:00 | | 2000-07-12 | 510,000 | 220.00 | 230.00 | 210.00 | 225.00 | 00:00:00 | | 2000-07-13 | 470,000 | 225.00 | 230.00 | 220.00 | 220.10 | 00:00:00 | | 2000-07-14 | 170,000 | 220.00 | 240.00 | 220.00 | 240.00 | 00:00:00 | | 2000-07-17 | 150,000 | 238.49 | 238.49 | 230.00 | 235.00 | 00:00:00 | | 2000-07-18 | 330,000 | 227.00 | 227.00 | 225.00 | 225.00 | 00:00:00 | | 2000-07-19 | 940,000 | 215.00 | 228.50 | 215.00 | 228.50 | 00:00:00 | | 2000-07-20 | 540,000 | 233.00 | 234.00 | 211.00 | 234.00 | 00:00:00 | | 2000-07-21 | 1,250,000 | 240.00 | 240.00 | 237.90 | 237.90 | 00:00:00 | | 2000-07-24 | 230,000 | 225.00 | 230.00 | 222.00 | 230.00 | 00:00:00 | | 2000-07-25 | 330,000 | 236.50 | 238.00 | 236.50 | 238.00 | 00:00:00 | | 2000-07-26 | 1,250,000 | 236.00 | 236.00 | 220.00 | 224.99 | 00:00:00 | | 2000-07-27 | 250,000 | 229.99 | 230.00 | 220.00 | 220.00 | 00:00:00 | | 2000-07-28 | 330,000 | 233.99 | 233.99 | 210.00 | 210.00 | 00:00:00 | | 2000-07-31 | 1,000,000 | 210.00 | 210.00 | 175.00 | 190.00 | 00:00:00 | | 2000-08-01 | 400,000 | 187.00 | 195.00 | 185.00 | 195.00 | 00:00:00 | | 2000-08-02 | 60,000 | 195.00 | 195.00 | 190.00 | 190.00 | 00:00:00 | | 2000-08-03 | 70,000 | 195.00 | 199.99 | 195.00 | 199.99 | 00:00:00 | | 2000-08-04 | 260,000 | 204.99 | 204.99 | 197.00 | 197.00 | 00:00:00 | | 2000-08-07 | 50,000 | 197.00 | 200.00 | 197.00 | 200.00 | 00:00:00 | | 2000-08-08 | 130,000 | 200.00 | 200.00 | 198.00 | 198.00 | 00:00:00 | | 2000-08-09 | 690,000 | 198.00 | 198.00 | 197.00 | 197.00 | 00:00:00 | | 2000-08-10 | 0 | 185.00 | 198.00 | 185.00 | 185.00 | 00:00:00 | | 2000-08-11 | 170,000 | 194.00 | 195.00 | 185.01 | 185.01 | 00:00:00 | | 2000-08-14 | 2,430,000 | 187.00 | 187.00 | 170.00 | 183.00 | 00:00:00 | | 2000-08-15 | 820,000 | 180.00 | 181.00 | 179.00 | 180.00 | 00:00:00 | | 2000-08-16 | 1,280,000 | 180.51 | 181.00 | 179.00 | 180.00 | 00:00:00 | | 2000-08-17 | 980,000 | 181.00 | 185.00 | 179.01 | 184.99 | 00:00:00 | | 2000-08-18 | 2,220,000 | 184.00 | 189.00 | 180.00 | 189.00 | 00:00:00 | | 2000-08-21 | 430,000 | 188.00 | 190.00 | 187.00 | 190.00 | 00:00:00 | | 2000-08-22 | 630,000 | 195.00 | 195.00 | 188.00 | 190.00 | 00:00:00 | | 2000-08-23 | 910,000 | 199.00 | 203.00 | 198.50 | 203.00 | 00:00:00 | | 2000-08-24 | 270,000 | 197.00 | 200.00 | 197.00 | 200.00 | 00:00:00 | | 2000-08-25 | 390,000 | 190.02 | 202.00 | 190.02 | 202.00 | 00:00:00 | | 2000-08-28 | 100,000 | 200.00 | 200.00 | 195.00 | 195.00 | 00:00:00 | | 2000-08-29 | 490,000 | 198.50 | 199.00 | 194.00 | 194.00 | 00:00:00 | | 2000-08-30 | 250,000 | 198.00 | 199.00 | 197.50 | 199.00 | 00:00:00 | | 2000-08-31 | 10,000 | 198.00 | 198.00 | 198.00 | 198.00 | 00:00:00 | | 2000-09-01 | 30,000 | 195.00 | 195.00 | 192.00 | 192.00 | 00:00:00 | | 2000-09-04 | 120,000 | 198.00 | 198.00 | 195.00 | 195.00 | 00:00:00 | | 2000-09-05 | 50,000 | 193.00 | 193.00 | 193.00 | 193.00 | 00:00:00 | | 2000-09-06 | 30,000 | 190.01 | 194.00 | 190.01 | 194.00 | 00:00:00 | | 2000-09-07 | 0 | 194.00 | 194.00 | 194.00 | 194.00 | 00:00:00 | | 2000-09-08 | 190,000 | 193.51 | 195.00 | 193.51 | 195.00 | 00:00:00 | | 2000-09-11 | 80,000 | 195.00 | 195.00 | 191.00 | 191.01 | 00:00:00 | | 2000-09-12 | 1,270,000 | 190.00 | 190.00 | 187.00 | 188.50 | 00:00:00 | | 2000-09-13 | 210,000 | 185.00 | 185.00 | 181.00 | 184.00 | 00:00:00 | | 2000-09-14 | 50,000 | 184.00 | 184.00 | 182.01 | 182.01 | 00:00:00 | | 2000-09-15 | 370,000 | 181.08 | 188.00 | 181.00 | 188.00 | 00:00:00 | | 2000-09-18 | 520,000 | 180.01 | 180.10 | 180.00 | 180.00 | 00:00:00 | | 2000-09-19 | 210,000 | 166.11 | 175.50 | 166.11 | 175.50 | 00:00:00 | | 2000-09-20 | 100,000 | 175.50 | 175.50 | 174.50 | 174.50 | 00:00:00 | | 2000-09-21 | 710,000 | 168.02 | 175.00 | 168.00 | 170.10 | 00:00:00 | | 2000-09-22 | 10,000 | 179.50 | 179.50 | 179.50 | 179.50 | 00:00:00 | | 2000-09-25 | 650,000 | 179.50 | 180.00 | 179.50 | 180.00 | 00:00:00 | | 2000-09-26 | 120,000 | 175.00 | 175.00 | 173.01 | 175.00 | 00:00:00 | | 2000-09-27 | 60,000 | 175.10 | 175.11 | 170.00 | 170.00 | 00:00:00 | | 2000-09-28 | 0 | 165.00 | 181.00 | 165.00 | 165.00 | 00:00:00 | | 2000-09-29 | 10,000 | 180.00 | 180.00 | 180.00 | 180.00 | 00:00:00 | | 2000-10-02 | 310,000 | 173.00 | 175.00 | 173.00 | 175.00 | 00:00:00 | | 2000-10-03 | 100,000 | 174.00 | 174.00 | 173.00 | 173.00 | 00:00:00 | | 2000-10-04 | 550,000 | 178.00 | 178.40 | 178.00 | 178.40 | 00:00:00 | | 2000-10-05 | 0 | 178.40 | 178.40 | 178.40 | 178.40 | 00:00:00 | | 2000-10-06 | 0 | 170.00 | 181.80 | 170.00 | 170.00 | 00:00:00 | | 2000-10-09 | 20,000 | 178.00 | 178.00 | 178.00 | 178.00 | 00:00:00 | | 2000-10-10 | 130,000 | 178.00 | 178.00 | 174.00 | 175.00 | 00:00:00 | | 2000-10-11 | 0 | 167.00 | 180.00 | 167.00 | 167.00 | 00:00:00 | | 2000-10-12 | 0 | 167.00 | 167.00 | 167.00 | 167.00 | 00:00:00 | | 2000-10-13 | 400,000 | 167.00 | 170.00 | 167.00 | 169.50 | 00:00:00 | | 2000-10-16 | 160,000 | 173.97 | 175.00 | 170.01 | 170.01 | 00:00:00 | | 2000-10-17 | 550,000 | 170.00 | 170.00 | 170.00 | 170.00 | 00:00:00 | | 2000-10-18 | 80,000 | 165.00 | 170.00 | 160.00 | 170.00 | 00:00:00 | | 2000-10-19 | 170,000 | 178.00 | 178.00 | 169.99 | 172.00 | 00:00:00 | | 2000-10-20 | 410,000 | 171.99 | 172.00 | 171.99 | 172.00 | 00:00:00 | | 2000-10-23 | 50,000 | 170.00 | 170.00 | 168.00 | 168.00 | 00:00:00 | | 2000-10-24 | 0 | 168.00 | 168.00 | 168.00 | 168.00 | 00:00:00 | | 2000-10-25 | 220,000 | 161.00 | 162.00 | 160.00 | 162.00 | 00:00:00 | | 2000-10-26 | 320,000 | 165.00 | 165.00 | 162.00 | 162.00 | 00:00:00 | | 2000-10-27 | 60,000 | 165.00 | 169.99 | 165.00 | 167.00 | 00:00:00 | | 2000-10-30 | 70,000 | 167.00 | 170.00 | 167.00 | 170.00 | 00:00:00 | | 2000-10-31 | 0 | 162.00 | 168.00 | 162.00 | 162.00 | 00:00:00 | | 2000-11-01 | 240,000 | 164.00 | 164.00 | 163.00 | 163.00 | 00:00:00 | | 2000-11-02 | 0 | 163.00 | 163.00 | 163.00 | 163.00 | 00:00:00 | | 2000-11-03 | 70,000 | 160.00 | 160.00 | 158.00 | 158.00 | 00:00:00 | | 2000-11-06 | 60,000 | 162.00 | 162.00 | 162.00 | 162.00 | 00:00:00 | | 2000-11-07 | 40,000 | 162.00 | 162.00 | 158.05 | 158.05 | 00:00:00 | | 2000-11-08 | 140,000 | 158.05 | 158.05 | 158.00 | 158.00 | 00:00:00 | | 2000-11-09 | 1,150,000 | 162.50 | 162.50 | 159.00 | 159.00 | 00:00:00 | | 2000-11-10 | 300,000 | 159.00 | 159.00 | 159.00 | 159.00 | 00:00:00 | | 2000-11-13 | 0 | 151.01 | 163.00 | 151.01 | 151.01 | 00:00:00 | | 2000-11-14 | 0 | 151.01 | 151.01 | 151.01 | 151.01 | 00:00:00 | | 2000-11-15 | 0 | 151.01 | 151.01 | 151.01 | 151.01 | 00:00:00 | | 2000-11-16 | 0 | 155.50 | 161.99 | 155.50 | 155.50 | 00:00:00 | | 2000-11-17 | 20,000 | 155.00 | 155.00 | 155.00 | 155.00 | 00:00:00 | | 2000-11-20 | 0 | 153.00 | 161.50 | 153.00 | 153.00 | 00:00:00 | | 2000-11-21 | 120,000 | 161.99 | 161.99 | 156.00 | 156.00 | 00:00:00 | | 2000-11-22 | 1,080,000 | 165.00 | 165.00 | 158.00 | 158.00 | 00:00:00 | | 2000-11-23 | 10,000 | 158.00 | 158.00 | 158.00 | 158.00 | 00:00:00 | | 2000-11-24 | 1,200,000 | 164.00 | 164.00 | 155.00 | 155.00 | 00:00:00 | | 2000-11-27 | 150,000 | 151.01 | 151.10 | 151.01 | 151.10 | 00:00:00 | | 2000-11-28 | 0 | 143.00 | 160.00 | 143.00 | 143.00 | 00:00:00 | | 2000-11-29 | 20,000 | 142.00 | 142.00 | 142.00 | 142.00 | 00:00:00 | | 2000-11-30 | 130,000 | 149.00 | 150.00 | 149.00 | 150.00 | 00:00:00 | | 2000-12-01 | 260,000 | 150.00 | 150.00 | 150.00 | 150.00 | 00:00:00 | | 2000-12-04 | 0 | 140.00 | 167.00 | 140.00 | 140.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
