|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-31 | 1,557,200 | 5.14 | 5.14 | 4.81 | 4.81 | 00:00:00 | | 2009-04-01 | 1,066,200 | 4.83 | 4.95 | 4.71 | 4.93 | 00:00:00 | | 2009-04-02 | 1,630,600 | 5.06 | 5.22 | 5.00 | 5.15 | 00:00:00 | | 2009-04-03 | 1,697,900 | 5.18 | 5.53 | 5.17 | 5.45 | 00:00:00 | | 2009-04-06 | 826,400 | 5.40 | 5.50 | 5.26 | 5.50 | 00:00:00 | | 2009-04-07 | 531,800 | 5.38 | 5.50 | 5.34 | 5.38 | 00:00:00 | | 2009-04-08 | 1,354,800 | 5.39 | 5.65 | 5.39 | 5.60 | 00:00:00 | | 2009-04-09 | 1,366,700 | 5.68 | 6.01 | 5.67 | 5.91 | 00:00:00 | | 2009-04-13 | 1,181,700 | 5.82 | 6.15 | 5.81 | 5.99 | 00:00:00 | | 2009-04-14 | 1,620,900 | 5.94 | 6.15 | 5.81 | 5.81 | 00:00:00 | | 2009-04-15 | 1,705,600 | 5.85 | 5.95 | 5.69 | 5.88 | 00:00:00 | | 2009-04-16 | 938,500 | 5.90 | 5.99 | 5.70 | 5.76 | 00:00:00 | | 2009-04-17 | 715,700 | 5.75 | 5.80 | 5.66 | 5.67 | 00:00:00 | | 2009-04-20 | 776,000 | 5.64 | 5.64 | 5.49 | 5.58 | 00:00:00 | | 2009-04-22 | 1,432,000 | 5.61 | 5.68 | 5.55 | 5.68 | 00:00:00 | | 2009-04-23 | 1,751,300 | 5.75 | 5.97 | 5.72 | 5.95 | 00:00:00 | | 2009-04-24 | 802,500 | 5.89 | 6.06 | 5.89 | 6.05 | 00:00:00 | | 2009-04-27 | 1,445,700 | 5.90 | 6.16 | 5.80 | 5.83 | 00:00:00 | | 2009-04-28 | 1,750,300 | 5.88 | 6.07 | 5.71 | 5.93 | 00:00:00 | | 2009-04-29 | 1,235,800 | 6.08 | 6.09 | 5.83 | 5.96 | 00:00:00 | | 2009-04-30 | 2,592,700 | 6.03 | 6.28 | 5.87 | 6.17 | 00:00:00 | | 2009-05-04 | 2,310,300 | 6.30 | 6.66 | 6.28 | 6.66 | 00:00:00 | | 2009-05-05 | 2,231,500 | 6.70 | 6.94 | 6.66 | 6.91 | 00:00:00 | | 2009-05-06 | 3,302,900 | 6.99 | 7.68 | 6.95 | 7.61 | 00:00:00 | | 2009-05-07 | 3,103,900 | 7.81 | 8.02 | 7.06 | 7.25 | 00:00:00 | | 2009-05-08 | 1,701,000 | 7.46 | 7.79 | 7.31 | 7.79 | 00:00:00 | | 2009-05-11 | 1,006,900 | 7.55 | 7.70 | 7.45 | 7.51 | 00:00:00 | | 2009-05-12 | 2,146,400 | 7.72 | 8.05 | 7.40 | 7.90 | 00:00:00 | | 2009-05-13 | 1,355,900 | 7.75 | 7.85 | 7.50 | 7.59 | 00:00:00 | | 2009-05-14 | 817,800 | 7.48 | 7.77 | 7.28 | 7.69 | 00:00:00 | | 2009-05-15 | 2,225,900 | 7.67 | 8.14 | 7.57 | 8.14 | 00:00:00 | | 2009-05-18 | 1,865,600 | 8.30 | 8.48 | 8.01 | 8.30 | 00:00:00 | | 2009-05-19 | 1,615,000 | 8.21 | 8.46 | 7.95 | 8.08 | 00:00:00 | | 2009-05-20 | 2,643,400 | 8.10 | 8.19 | 7.56 | 7.62 | 00:00:00 | | 2009-05-21 | 1,781,300 | 7.65 | 7.66 | 7.18 | 7.24 | 00:00:00 | | 2009-05-22 | 1,305,400 | 7.41 | 7.54 | 7.30 | 7.30 | 00:00:00 | | 2009-05-25 | 555,500 | 7.45 | 7.48 | 7.35 | 7.35 | 00:00:00 | | 2009-05-26 | 2,032,800 | 7.44 | 7.58 | 7.21 | 7.58 | 00:00:00 | | 2009-05-27 | 1,525,800 | 7.70 | 7.84 | 7.51 | 7.55 | 00:00:00 | | 2009-05-28 | 3,298,800 | 7.56 | 7.67 | 7.23 | 7.29 | 00:00:00 | | 2009-05-29 | 3,917,700 | 7.48 | 7.50 | 7.07 | 7.16 | 00:00:00 | | 2009-06-01 | 3,343,300 | 7.40 | 7.62 | 7.31 | 7.38 | 00:00:00 | | 2009-06-02 | 3,137,600 | 7.39 | 7.50 | 7.20 | 7.30 | 00:00:00 | | 2009-06-03 | 2,706,300 | 7.30 | 7.30 | 6.84 | 6.87 | 00:00:00 | | 2009-06-04 | 1,495,800 | 7.01 | 7.22 | 6.92 | 7.12 | 00:00:00 | | 2009-06-05 | 1,218,900 | 7.28 | 7.37 | 7.07 | 7.19 | 00:00:00 | | 2009-06-08 | 1,397,900 | 7.15 | 7.33 | 7.08 | 7.33 | 00:00:00 | | 2009-06-09 | 1,398,200 | 7.37 | 7.53 | 7.35 | 7.42 | 00:00:00 | | 2009-06-10 | 1,509,500 | 7.48 | 7.59 | 7.21 | 7.35 | 00:00:00 | | 2009-06-12 | 1,016,700 | 7.42 | 7.53 | 7.36 | 7.51 | 00:00:00 | | 2009-06-15 | 1,619,500 | 7.39 | 7.42 | 7.14 | 7.15 | 00:00:00 | | 2009-06-16 | 1,162,500 | 7.17 | 7.25 | 7.00 | 7.01 | 00:00:00 | | 2009-06-17 | 1,028,700 | 6.95 | 7.10 | 6.90 | 7.06 | 00:00:00 | | 2009-06-18 | 829,000 | 7.10 | 7.10 | 6.93 | 6.97 | 00:00:00 | | 2009-06-19 | 1,083,400 | 7.09 | 7.10 | 6.93 | 6.97 | 00:00:00 | | 2009-06-22 | 1,892,200 | 6.90 | 6.92 | 6.72 | 6.72 | 00:00:00 | | 2009-06-23 | 751,600 | 6.75 | 6.95 | 6.73 | 6.94 | 00:00:00 | | 2009-06-24 | 1,514,000 | 7.05 | 7.18 | 6.85 | 7.01 | 00:00:00 | | 2009-06-25 | 1,061,200 | 7.00 | 7.18 | 6.95 | 7.17 | 00:00:00 | | 2009-06-26 | 1,410,900 | 7.17 | 7.43 | 7.11 | 7.41 | 00:00:00 | | 2009-06-29 | 1,207,500 | 7.44 | 7.58 | 7.33 | 7.41 | 00:00:00 | | 2009-06-30 | 1,350,300 | 7.42 | 7.50 | 7.15 | 7.18 | 00:00:00 | | 2009-07-01 | 1,423,800 | 7.25 | 7.40 | 7.10 | 7.18 | 00:00:00 | | 2009-07-02 | 1,020,600 | 7.12 | 7.13 | 7.01 | 7.07 | 00:00:00 | | 2009-07-03 | 468,200 | 7.12 | 7.24 | 7.12 | 7.15 | 00:00:00 | | 2009-07-06 | 882,300 | 7.14 | 7.20 | 7.01 | 7.17 | 00:00:00 | | 2009-07-07 | 1,792,600 | 7.22 | 7.32 | 7.07 | 7.12 | 00:00:00 | | 2009-07-08 | 813,600 | 7.14 | 7.19 | 7.03 | 7.06 | 00:00:00 | | 2009-07-10 | 1,183,200 | 7.03 | 7.14 | 7.01 | 7.10 | 00:00:00 | | 2009-07-13 | 1,269,700 | 7.13 | 7.17 | 6.92 | 7.06 | 00:00:00 | | 2009-07-14 | 1,102,200 | 7.07 | 7.10 | 7.00 | 7.05 | 00:00:00 | | 2009-07-15 | 1,294,100 | 7.24 | 7.35 | 7.15 | 7.31 | 00:00:00 | | 2009-07-16 | 2,831,800 | 7.31 | 7.65 | 7.20 | 7.65 | 00:00:00 | | 2009-07-17 | 1,599,600 | 7.70 | 7.80 | 7.51 | 7.56 | 00:00:00 | | 2009-07-20 | 1,157,900 | 7.66 | 7.74 | 7.52 | 7.58 | 00:00:00 | | 2009-07-21 | 701,700 | 7.65 | 7.67 | 7.50 | 7.60 | 00:00:00 | | 2009-07-22 | 720,900 | 7.50 | 7.57 | 7.41 | 7.52 | 00:00:00 | | 2009-07-23 | 1,790,300 | 7.53 | 7.79 | 7.50 | 7.77 | 00:00:00 | | 2009-07-24 | 675,600 | 7.74 | 7.84 | 7.71 | 7.80 | 00:00:00 | | 2009-07-27 | 956,100 | 7.81 | 7.86 | 7.70 | 7.74 | 00:00:00 | | 2009-07-28 | 570,700 | 7.73 | 7.78 | 7.70 | 7.74 | 00:00:00 | | 2009-07-29 | 760,100 | 7.68 | 7.72 | 7.52 | 7.66 | 00:00:00 | | 2009-07-30 | 1,283,400 | 7.77 | 7.87 | 7.72 | 7.80 | 00:00:00 | | 2009-07-31 | 3,970,600 | 7.84 | 8.42 | 7.80 | 8.31 | 00:00:00 | | 2009-08-03 | 1,979,000 | 8.40 | 8.76 | 8.34 | 8.58 | 00:00:00 | | 2009-08-04 | 3,037,000 | 8.55 | 9.04 | 8.00 | 8.77 | 00:00:00 | | 2009-08-05 | 3,117,300 | 8.81 | 9.05 | 8.75 | 8.90 | 00:00:00 | | 2009-08-06 | 3,246,400 | 9.00 | 9.28 | 9.00 | 9.28 | 00:00:00 | | 2009-08-07 | 2,951,300 | 9.31 | 9.90 | 9.26 | 9.71 | 00:00:00 | | 2009-08-10 | 5,482,400 | 9.71 | 10.75 | 9.70 | 10.75 | 00:00:00 | | 2009-08-11 | 3,116,400 | 10.75 | 11.15 | 10.15 | 10.25 | 00:00:00 | | 2009-08-12 | 4,163,400 | 10.40 | 10.45 | 9.76 | 9.76 | 00:00:00 | | 2009-08-13 | 3,305,000 | 9.93 | 9.93 | 9.34 | 9.53 | 00:00:00 | | 2009-08-14 | 4,170,000 | 9.45 | 9.45 | 9.08 | 9.24 | 00:00:00 | | 2009-08-17 | 4,413,400 | 9.05 | 9.89 | 8.86 | 9.73 | 00:00:00 | | 2009-08-18 | 5,128,300 | 9.90 | 10.48 | 9.75 | 10.45 | 00:00:00 | | 2009-08-19 | 4,288,600 | 10.14 | 10.74 | 9.98 | 10.16 | 00:00:00 | | 2009-08-20 | 1,679,400 | 10.16 | 10.34 | 9.96 | 10.08 | 00:00:00 | | 2009-08-21 | 1,896,200 | 10.03 | 10.48 | 9.99 | 10.32 | 00:00:00 | | 2009-08-24 | 2,126,800 | 10.56 | 10.73 | 10.10 | 10.10 | 00:00:00 | | 2009-08-25 | 1,433,600 | 10.20 | 10.35 | 10.08 | 10.26 | 00:00:00 | | 2009-08-26 | 676,400 | 10.30 | 10.30 | 10.15 | 10.30 | 00:00:00 | | 2009-08-27 | 1,059,200 | 10.29 | 10.40 | 10.05 | 10.30 | 00:00:00 | | 2009-08-28 | 1,670,000 | 10.35 | 10.65 | 10.30 | 10.65 | 00:00:00 | | 2009-08-31 | 1,639,400 | 10.55 | 10.79 | 10.34 | 10.46 | 00:00:00 | | 2009-09-01 | 1,566,400 | 10.30 | 10.57 | 10.09 | 10.18 | 00:00:00 | | 2009-09-02 | 2,158,900 | 10.17 | 10.18 | 9.77 | 9.94 | 00:00:00 | | 2009-09-03 | 1,169,300 | 9.95 | 10.07 | 9.91 | 9.99 | 00:00:00 | | 2009-09-04 | 1,430,700 | 10.31 | 10.40 | 9.96 | 10.31 | 00:00:00 | | 2009-09-08 | 1,164,400 | 10.33 | 10.59 | 10.18 | 10.57 | 00:00:00 | | 2009-09-09 | 1,803,700 | 10.52 | 10.71 | 10.38 | 10.71 | 00:00:00 | | 2009-09-10 | 2,222,400 | 10.69 | 11.19 | 10.42 | 11.19 | 00:00:00 | | 2009-09-11 | 1,707,700 | 11.35 | 11.43 | 11.05 | 11.10 | 00:00:00 | | 2009-09-14 | 1,093,400 | 11.00 | 11.28 | 10.93 | 11.15 | 00:00:00 | | 2009-09-15 | 1,456,600 | 11.16 | 11.25 | 11.04 | 11.04 | 00:00:00 | | 2009-09-16 | 1,314,900 | 11.10 | 11.19 | 11.03 | 11.10 | 00:00:00 | | 2009-09-17 | 1,504,100 | 11.05 | 11.20 | 10.97 | 11.01 | 00:00:00 | | 2009-09-18 | 1,307,400 | 11.01 | 11.12 | 10.87 | 10.90 | 00:00:00 | | 2009-09-21 | 1,036,400 | 10.89 | 11.15 | 10.80 | 11.14 | 00:00:00 | | 2009-09-22 | 1,627,300 | 11.23 | 11.44 | 11.00 | 11.35 | 00:00:00 | | 2009-09-23 | 1,736,200 | 11.30 | 11.61 | 11.19 | 11.19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
