|
 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 | | 2009-09-23 | 1,736,200 | 11.30 | 11.61 | 11.19 | 11.19 | 00:00:00 | | 2009-09-24 | 973,700 | 11.19 | 11.30 | 11.07 | 11.26 | 00:00:00 | | 2009-09-25 | 904,400 | 11.20 | 11.36 | 11.10 | 11.27 | 00:00:00 | | 2009-09-28 | 820,000 | 11.26 | 11.44 | 11.20 | 11.34 | 00:00:00 | | 2009-09-29 | 526,500 | 11.37 | 11.39 | 11.19 | 11.25 | 00:00:00 | | 2009-09-30 | 796,700 | 11.25 | 11.36 | 11.07 | 11.26 | 00:00:00 | | 2009-10-01 | 2,156,700 | 11.16 | 11.27 | 10.97 | 11.01 | 00:00:00 | | 2009-10-02 | 928,200 | 10.95 | 10.99 | 10.75 | 10.91 | 00:00:00 | | 2009-10-05 | 776,600 | 11.07 | 11.38 | 11.04 | 11.36 | 00:00:00 | | 2009-10-06 | 2,054,000 | 11.46 | 11.96 | 11.46 | 11.96 | 00:00:00 | | 2009-10-07 | 1,787,300 | 12.02 | 12.25 | 11.78 | 11.88 | 00:00:00 | | 2009-10-08 | 1,908,700 | 11.96 | 12.23 | 11.72 | 12.15 | 00:00:00 | | 2009-10-09 | 848,500 | 12.10 | 12.40 | 12.03 | 12.34 | 00:00:00 | | 2009-10-13 | 1,620,000 | 12.34 | 12.99 | 12.30 | 12.72 | 00:00:00 | | 2009-10-14 | 1,607,100 | 12.90 | 13.10 | 12.80 | 12.85 | 00:00:00 | | 2009-10-15 | 763,100 | 12.75 | 12.85 | 12.60 | 12.70 | 00:00:00 | | 2009-10-16 | 1,070,700 | 12.50 | 12.58 | 12.36 | 12.46 | 00:00:00 | | 2009-10-19 | 707,600 | 12.50 | 12.76 | 12.38 | 12.64 | 00:00:00 | | 2009-10-20 | 2,236,000 | 12.30 | 12.41 | 11.72 | 12.00 | 00:00:00 | | 2009-10-21 | 1,922,200 | 11.98 | 12.65 | 11.93 | 12.39 | 00:00:00 | | 2009-10-22 | 772,400 | 12.72 | 12.72 | 12.10 | 12.53 | 00:00:00 | | 2009-10-23 | 848,600 | 12.77 | 12.80 | 12.16 | 12.16 | 00:00:00 | | 2009-10-26 | 592,600 | 12.18 | 12.37 | 12.10 | 12.24 | 00:00:00 | | 2009-10-27 | 840,800 | 12.30 | 12.55 | 11.90 | 12.16 | 00:00:00 | | 2009-10-28 | 1,557,000 | 12.12 | 12.48 | 11.52 | 11.55 | 00:00:00 | | 2009-10-29 | 1,443,200 | 11.64 | 12.38 | 11.60 | 12.01 | 00:00:00 | | 2009-10-30 | 1,670,900 | 12.19 | 12.22 | 11.39 | 11.70 | 00:00:00 | | 2009-11-03 | 2,706,600 | 11.95 | 12.38 | 11.47 | 12.35 | 00:00:00 | | 2009-11-04 | 2,073,500 | 12.50 | 12.62 | 11.95 | 11.95 | 00:00:00 | | 2009-11-05 | 2,740,400 | 12.06 | 12.13 | 11.43 | 11.70 | 00:00:00 | | 2009-11-06 | 955,100 | 11.80 | 11.94 | 11.53 | 11.68 | 00:00:00 | | 2009-11-09 | 955,400 | 11.92 | 11.95 | 11.75 | 11.83 | 00:00:00 | | 2009-11-10 | 1,156,800 | 11.87 | 12.08 | 11.69 | 11.82 | 00:00:00 | | 2009-11-11 | 1,581,400 | 11.92 | 12.01 | 11.76 | 11.94 | 00:00:00 | | 2009-11-12 | 1,796,500 | 11.90 | 11.94 | 11.41 | 11.63 | 00:00:00 | | 2009-11-13 | 957,500 | 11.68 | 11.77 | 11.54 | 11.65 | 00:00:00 | | 2009-11-16 | 1,011,400 | 11.81 | 11.85 | 11.56 | 11.64 | 00:00:00 | | 2009-11-17 | 1,172,200 | 11.60 | 11.67 | 11.50 | 11.56 | 00:00:00 | | 2009-11-18 | 710,800 | 11.65 | 11.76 | 11.45 | 11.54 | 00:00:00 | | 2009-11-19 | 1,103,000 | 11.47 | 11.70 | 11.01 | 11.70 | 00:00:00 | | 2009-11-23 | 1,294,600 | 11.80 | 11.80 | 11.51 | 11.51 | 00:00:00 | | 2009-11-24 | 1,143,400 | 11.53 | 11.62 | 11.33 | 11.48 | 00:00:00 | | 2009-11-25 | 1,178,000 | 11.52 | 11.57 | 11.34 | 11.36 | 00:00:00 | | 2009-11-26 | 664,500 | 11.33 | 11.42 | 11.31 | 11.35 | 00:00:00 | | 2009-11-27 | 660,200 | 11.24 | 11.51 | 11.08 | 11.42 | 00:00:00 | | 2009-11-30 | 1,043,800 | 11.43 | 11.52 | 11.32 | 11.52 | 00:00:00 | | 2009-12-01 | 2,196,000 | 11.56 | 11.90 | 11.56 | 11.84 | 00:00:00 | | 2009-12-02 | 2,548,000 | 11.90 | 12.44 | 11.90 | 12.37 | 00:00:00 | | 2009-12-03 | 1,254,200 | 12.48 | 12.50 | 12.13 | 12.17 | 00:00:00 | | 2009-12-04 | 1,554,600 | 12.14 | 12.44 | 12.11 | 12.24 | 00:00:00 | | 2009-12-07 | 2,585,400 | 12.38 | 13.17 | 12.30 | 13.14 | 00:00:00 | | 2009-12-08 | 2,847,700 | 12.98 | 13.48 | 12.85 | 13.40 | 00:00:00 | | 2009-12-09 | 2,618,900 | 13.41 | 14.13 | 13.41 | 14.00 | 00:00:00 | | 2009-12-10 | 3,026,400 | 14.06 | 14.76 | 14.06 | 14.53 | 00:00:00 | | 2009-12-11 | 1,874,000 | 14.72 | 14.81 | 14.16 | 14.20 | 00:00:00 | | 2009-12-14 | 1,488,800 | 14.20 | 14.25 | 13.92 | 13.95 | 00:00:00 | | 2009-12-15 | 649,600 | 13.90 | 14.14 | 13.51 | 14.14 | 00:00:00 | | 2009-12-16 | 1,119,700 | 14.14 | 14.19 | 13.60 | 13.74 | 00:00:00 | | 2009-12-17 | 1,025,300 | 13.85 | 14.02 | 13.28 | 13.49 | 00:00:00 | | 2009-12-18 | 1,369,100 | 13.48 | 13.65 | 13.34 | 13.44 | 00:00:00 | | 2009-12-21 | 2,297,800 | 13.57 | 14.06 | 13.51 | 13.95 | 00:00:00 | | 2009-12-22 | 1,740,100 | 14.10 | 14.78 | 14.10 | 14.72 | 00:00:00 | | 2009-12-23 | 1,459,900 | 14.74 | 14.76 | 14.32 | 14.55 | 00:00:00 | | 2009-12-28 | 1,038,000 | 14.57 | 14.67 | 14.05 | 14.11 | 00:00:00 | | 2009-12-29 | 623,900 | 14.26 | 14.41 | 14.06 | 14.25 | 00:00:00 | | 2009-12-30 | 888,800 | 14.20 | 14.37 | 14.08 | 14.08 | 00:00:00 | | 2010-01-04 | 813,700 | 14.35 | 14.53 | 14.20 | 14.25 | 00:00:00 | | 2010-01-05 | 1,478,400 | 14.60 | 14.65 | 14.12 | 14.12 | 00:00:00 | | 2010-01-06 | 938,500 | 14.29 | 14.55 | 14.15 | 14.46 | 00:00:00 | | 2010-01-07 | 1,116,500 | 14.40 | 14.40 | 13.87 | 14.10 | 00:00:00 | | 2010-01-08 | 800,900 | 14.11 | 14.14 | 13.87 | 13.90 | 00:00:00 | | 2010-01-11 | 3,149,300 | 15.15 | 15.25 | 14.10 | 15.25 | 00:00:00 | | 2010-01-12 | 1,598,900 | 15.07 | 15.24 | 14.75 | 15.10 | 00:00:00 | | 2010-01-13 | 1,221,500 | 15.10 | 15.41 | 14.81 | 14.90 | 00:00:00 | | 2010-01-14 | 1,017,900 | 15.09 | 15.09 | 14.80 | 14.90 | 00:00:00 | | 2010-01-15 | 1,696,600 | 14.82 | 14.93 | 14.32 | 14.45 | 00:00:00 | | 2010-01-18 | 458,600 | 14.66 | 14.69 | 14.20 | 14.30 | 00:00:00 | | 2010-01-19 | 612,200 | 14.19 | 14.43 | 13.99 | 14.25 | 00:00:00 | | 2010-01-20 | 1,052,800 | 14.18 | 14.19 | 13.80 | 14.05 | 00:00:00 | | 2010-01-21 | 1,079,000 | 14.15 | 14.22 | 13.80 | 13.93 | 00:00:00 | | 2010-01-22 | 2,024,900 | 13.85 | 14.55 | 13.50 | 13.61 | 00:00:00 | | 2010-01-26 | 1,342,100 | 13.79 | 13.79 | 13.19 | 13.34 | 00:00:00 | | 2010-01-27 | 1,357,700 | 13.26 | 13.60 | 13.10 | 13.27 | 00:00:00 | | 2010-01-28 | 1,368,200 | 13.45 | 13.61 | 13.10 | 13.27 | 00:00:00 | | 2010-01-29 | 2,163,500 | 13.40 | 13.42 | 13.13 | 13.26 | 00:00:00 | | 2010-02-01 | 1,041,100 | 13.35 | 13.46 | 13.13 | 13.32 | 00:00:00 | | 2010-02-02 | 1,382,400 | 13.52 | 13.56 | 13.28 | 13.37 | 00:00:00 | | 2010-02-03 | 2,539,100 | 13.40 | 13.46 | 13.25 | 13.30 | 00:00:00 | | 2010-02-04 | 2,243,800 | 13.23 | 13.25 | 12.76 | 12.96 | 00:00:00 | | 2010-02-05 | 1,639,400 | 12.80 | 12.95 | 12.40 | 12.95 | 00:00:00 | | 2010-02-08 | 1,663,600 | 13.00 | 13.34 | 12.75 | 13.17 | 00:00:00 | | 2010-02-09 | 1,483,600 | 13.42 | 13.45 | 13.10 | 13.23 | 00:00:00 | | 2010-02-10 | 1,674,300 | 13.18 | 13.30 | 12.92 | 13.10 | 00:00:00 | | 2010-02-11 | 503,600 | 13.02 | 13.27 | 13.00 | 13.16 | 00:00:00 | | 2010-02-12 | 1,381,400 | 13.27 | 13.27 | 12.80 | 12.95 | 00:00:00 | | 2010-02-17 | 1,210,600 | 13.14 | 13.20 | 13.03 | 13.11 | 00:00:00 | | 2010-02-18 | 1,741,200 | 13.16 | 13.26 | 13.00 | 13.01 | 00:00:00 | | 2010-02-19 | 1,283,400 | 13.13 | 13.19 | 12.95 | 13.05 | 00:00:00 | | 2010-02-22 | 4,207,000 | 13.14 | 13.74 | 13.14 | 13.48 | 00:00:00 | | 2010-02-23 | 2,092,800 | 13.45 | 13.45 | 13.00 | 13.11 | 00:00:00 | | 2010-02-24 | 2,776,600 | 12.84 | 13.26 | 12.51 | 12.90 | 00:00:00 | | 2010-02-25 | 1,377,500 | 12.60 | 13.06 | 12.55 | 12.85 | 00:00:00 | | 2010-02-26 | 1,389,400 | 12.95 | 13.06 | 12.67 | 12.78 | 00:00:00 | | 2010-03-01 | 1,000,900 | 12.92 | 12.92 | 12.69 | 12.73 | 00:00:00 | | 2010-03-02 | 1,601,500 | 12.99 | 13.03 | 12.77 | 12.87 | 00:00:00 | | 2010-03-03 | 2,043,900 | 13.20 | 13.22 | 12.75 | 12.86 | 00:00:00 | | 2010-03-04 | 794,000 | 12.99 | 12.99 | 12.77 | 12.90 | 00:00:00 | | 2010-03-05 | 728,400 | 13.19 | 13.19 | 12.80 | 12.86 | 00:00:00 | | 2010-03-08 | 1,914,100 | 12.91 | 13.10 | 12.65 | 12.65 | 00:00:00 | | 2010-03-09 | 3,057,800 | 12.66 | 12.83 | 12.56 | 12.65 | 00:00:00 | | 2010-03-10 | 1,666,600 | 12.68 | 12.91 | 12.68 | 12.86 | 00:00:00 | | 2010-03-11 | 3,452,800 | 12.86 | 13.47 | 12.85 | 13.30 | 00:00:00 | | 2010-03-12 | 1,861,000 | 13.47 | 13.65 | 13.12 | 13.20 | 00:00:00 | | 2010-03-15 | 702,700 | 13.29 | 13.33 | 12.87 | 13.19 | 00:00:00 | | 2010-03-16 | 1,198,900 | 13.05 | 13.33 | 13.05 | 13.30 | 00:00:00 | | 2010-03-17 | 1,120,000 | 13.33 | 13.40 | 13.10 | 13.30 | 00:00:00 | | 2010-03-18 | 1,186,200 | 13.21 | 13.48 | 13.15 | 13.40 | 00:00:00 | | 2010-03-19 | 1,399,700 | 13.47 | 13.51 | 13.11 | 13.11 | 00:00:00 | | 2010-03-22 | 627,200 | 13.10 | 13.25 | 12.73 | 13.25 | 00:00:00 | | 2010-03-23 | 619,100 | 13.33 | 13.33 | 13.12 | 13.21 | 00:00:00 | | 2010-03-24 | 1,635,000 | 13.00 | 13.23 | 12.88 | 13.03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
