|
 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 | | 2010-03-24 | 1,635,000 | 13.00 | 13.23 | 12.88 | 13.03 | 00:00:00 | | 2010-03-25 | 688,900 | 13.15 | 13.15 | 12.86 | 13.00 | 00:00:00 | | 2010-03-26 | 641,900 | 12.99 | 13.04 | 12.90 | 13.01 | 00:00:00 | | 2010-03-29 | 686,800 | 12.96 | 13.26 | 12.96 | 13.09 | 00:00:00 | | 2010-03-30 | 732,900 | 13.09 | 13.25 | 12.96 | 13.03 | 00:00:00 | | 2010-03-31 | 701,700 | 13.00 | 13.09 | 12.91 | 13.09 | 00:00:00 | | 2010-04-01 | 657,700 | 13.07 | 13.15 | 13.00 | 13.10 | 00:00:00 | | 2010-04-05 | 1,643,900 | 13.10 | 13.12 | 12.94 | 13.09 | 00:00:00 | | 2010-04-06 | 1,721,300 | 13.00 | 13.28 | 12.93 | 13.10 | 00:00:00 | | 2010-04-07 | 1,490,800 | 13.20 | 13.22 | 13.03 | 13.09 | 00:00:00 | | 2010-04-08 | 1,038,300 | 13.09 | 13.19 | 12.98 | 13.17 | 00:00:00 | | 2010-04-09 | 1,095,700 | 13.08 | 13.17 | 12.91 | 13.00 | 00:00:00 | | 2010-04-12 | 1,021,500 | 12.96 | 13.03 | 12.66 | 12.77 | 00:00:00 | | 2010-04-13 | 1,540,500 | 12.77 | 12.77 | 12.42 | 12.59 | 00:00:00 | | 2010-04-14 | 1,235,300 | 12.66 | 12.73 | 12.45 | 12.58 | 00:00:00 | | 2010-04-15 | 1,441,900 | 12.61 | 12.92 | 12.48 | 12.84 | 00:00:00 | | 2010-04-16 | 1,131,900 | 12.92 | 12.92 | 12.55 | 12.64 | 00:00:00 | | 2010-04-19 | 1,052,900 | 12.59 | 12.76 | 12.24 | 12.45 | 00:00:00 | | 2010-04-20 | 1,365,500 | 12.44 | 12.55 | 12.36 | 12.45 | 00:00:00 | | 2010-04-22 | 1,607,900 | 12.22 | 12.83 | 12.20 | 12.80 | 00:00:00 | | 2010-04-23 | 1,053,600 | 12.60 | 12.82 | 12.60 | 12.65 | 00:00:00 | | 2010-04-26 | 1,280,700 | 12.63 | 12.80 | 12.58 | 12.80 | 00:00:00 | | 2010-04-27 | 1,429,900 | 12.69 | 12.78 | 12.21 | 12.40 | 00:00:00 | | 2010-04-28 | 1,590,800 | 12.43 | 12.46 | 12.21 | 12.31 | 00:00:00 | | 2010-04-29 | 3,153,600 | 12.31 | 12.51 | 12.28 | 12.38 | 00:00:00 | | 2010-04-30 | 3,780,500 | 12.32 | 12.57 | 12.11 | 12.57 | 00:00:00 | | 2010-05-03 | 1,549,700 | 12.68 | 12.87 | 12.46 | 12.78 | 00:00:00 | | 2010-05-04 | 3,490,000 | 12.73 | 13.02 | 12.50 | 12.96 | 00:00:00 | | 2010-05-05 | 3,327,100 | 12.80 | 12.96 | 12.65 | 12.79 | 00:00:00 | | 2010-05-06 | 2,508,800 | 12.80 | 12.80 | 12.03 | 12.60 | 00:00:00 | | 2010-05-07 | 2,193,500 | 12.50 | 12.59 | 11.91 | 12.18 | 00:00:00 | | 2010-05-10 | 1,711,900 | 12.42 | 12.59 | 12.17 | 12.26 | 00:00:00 | | 2010-05-11 | 1,173,200 | 12.16 | 12.25 | 11.99 | 12.12 | 00:00:00 | | 2010-05-12 | 1,228,200 | 12.09 | 12.28 | 11.90 | 12.01 | 00:00:00 | | 2010-05-13 | 2,444,900 | 12.06 | 12.09 | 11.80 | 11.91 | 00:00:00 | | 2010-05-14 | 2,322,400 | 11.93 | 11.94 | 11.28 | 11.40 | 00:00:00 | | 2010-05-17 | 7,601,500 | 11.25 | 11.25 | 10.35 | 10.49 | 00:00:00 | | 2010-05-18 | 14,083,600 | 10.66 | 10.99 | 9.61 | 10.30 | 00:00:00 | | 2010-05-19 | 3,735,400 | 10.20 | 10.20 | 9.85 | 10.11 | 00:00:00 | | 2010-05-20 | 5,227,000 | 9.90 | 10.44 | 9.05 | 10.15 | 00:00:00 | | 2010-05-21 | 2,464,400 | 10.05 | 10.70 | 10.00 | 10.50 | 00:00:00 | | 2010-05-24 | 1,330,700 | 10.54 | 10.71 | 10.42 | 10.52 | 00:00:00 | | 2010-05-25 | 1,225,400 | 10.20 | 10.40 | 10.10 | 10.30 | 00:00:00 | | 2010-05-26 | 1,872,900 | 10.50 | 10.51 | 10.04 | 10.11 | 00:00:00 | | 2010-05-27 | 1,367,700 | 10.30 | 10.56 | 10.26 | 10.55 | 00:00:00 | | 2010-05-28 | 1,504,500 | 10.58 | 10.70 | 10.44 | 10.64 | 00:00:00 | | 2010-05-31 | 800,400 | 10.59 | 10.80 | 10.59 | 10.79 | 00:00:00 | | 2010-06-01 | 1,456,000 | 10.60 | 10.99 | 10.50 | 10.89 | 00:00:00 | | 2010-06-02 | 1,068,400 | 10.99 | 11.16 | 10.81 | 11.16 | 00:00:00 | | 2010-06-04 | 1,181,600 | 11.00 | 11.10 | 10.82 | 10.90 | 00:00:00 | | 2010-06-07 | 1,033,900 | 10.85 | 11.20 | 10.85 | 10.91 | 00:00:00 | | 2010-06-08 | 1,126,400 | 10.94 | 11.40 | 10.94 | 11.35 | 00:00:00 | | 2010-06-09 | 997,500 | 11.30 | 11.42 | 11.25 | 11.27 | 00:00:00 | | 2010-06-10 | 1,016,200 | 11.26 | 11.49 | 11.26 | 11.49 | 00:00:00 | | 2010-06-11 | 1,179,000 | 11.35 | 11.70 | 11.35 | 11.70 | 00:00:00 | | 2010-06-14 | 992,500 | 12.05 | 12.05 | 11.67 | 12.00 | 00:00:00 | | 2010-06-15 | 603,800 | 11.96 | 12.10 | 11.90 | 12.06 | 00:00:00 | | 2010-06-16 | 1,404,500 | 11.98 | 12.33 | 11.80 | 12.33 | 00:00:00 | | 2010-06-17 | 2,114,400 | 12.28 | 12.46 | 12.05 | 12.05 | 00:00:00 | | 2010-06-18 | 2,496,700 | 12.02 | 12.40 | 12.02 | 12.40 | 00:00:00 | | 2010-06-21 | 1,055,800 | 12.30 | 12.60 | 12.30 | 12.49 | 00:00:00 | | 2010-06-22 | 1,735,000 | 12.39 | 12.94 | 12.26 | 12.72 | 00:00:00 | | 2010-06-23 | 714,400 | 12.79 | 12.80 | 12.51 | 12.67 | 00:00:00 | | 2010-06-24 | 932,200 | 12.55 | 12.72 | 12.50 | 12.60 | 00:00:00 | | 2010-06-25 | 652,700 | 12.57 | 12.97 | 12.53 | 12.88 | 00:00:00 | | 2010-06-28 | 315,500 | 12.84 | 12.86 | 12.64 | 12.65 | 00:00:00 | | 2010-06-29 | 1,056,100 | 12.64 | 12.78 | 12.24 | 12.50 | 00:00:00 | | 2010-06-30 | 2,119,400 | 12.37 | 12.83 | 12.25 | 12.53 | 00:00:00 | | 2010-07-01 | 1,835,800 | 12.50 | 13.15 | 12.25 | 12.97 | 00:00:00 | | 2010-07-02 | 673,800 | 12.98 | 13.25 | 12.80 | 13.10 | 00:00:00 | | 2010-07-05 | 526,500 | 12.99 | 13.19 | 12.86 | 13.07 | 00:00:00 | | 2010-07-06 | 1,017,100 | 13.21 | 13.39 | 13.13 | 13.29 | 00:00:00 | | 2010-07-07 | 1,293,300 | 13.35 | 13.43 | 13.03 | 13.20 | 00:00:00 | | 2010-07-08 | 980,600 | 13.20 | 13.28 | 13.05 | 13.22 | 00:00:00 | | 2010-07-12 | 1,468,400 | 13.22 | 13.42 | 13.05 | 13.25 | 00:00:00 | | 2010-07-13 | 1,200,500 | 13.39 | 13.48 | 13.25 | 13.40 | 00:00:00 | | 2010-07-14 | 768,200 | 13.28 | 13.51 | 13.15 | 13.35 | 00:00:00 | | 2010-07-15 | 1,028,900 | 13.39 | 13.52 | 13.07 | 13.50 | 00:00:00 | | 2010-07-16 | 802,100 | 13.49 | 13.49 | 13.07 | 13.17 | 00:00:00 | | 2010-07-19 | 1,381,500 | 13.30 | 13.30 | 12.87 | 12.96 | 00:00:00 | | 2010-07-20 | 2,625,000 | 12.96 | 13.00 | 12.60 | 12.86 | 00:00:00 | | 2010-07-21 | 747,700 | 13.00 | 13.10 | 12.82 | 12.95 | 00:00:00 | | 2010-07-22 | 883,300 | 13.07 | 13.39 | 13.03 | 13.25 | 00:00:00 | | 2010-07-23 | 1,046,800 | 13.23 | 13.37 | 13.02 | 13.27 | 00:00:00 | | 2010-07-26 | 1,518,900 | 13.15 | 13.49 | 13.15 | 13.43 | 00:00:00 | | 2010-07-27 | 1,111,800 | 13.49 | 13.60 | 13.31 | 13.54 | 00:00:00 | | 2010-07-28 | 739,700 | 13.50 | 13.59 | 13.37 | 13.50 | 00:00:00 | | 2010-07-29 | 1,827,300 | 13.50 | 13.56 | 13.00 | 13.01 | 00:00:00 | | 2010-07-30 | 1,044,500 | 13.01 | 13.31 | 12.93 | 13.21 | 00:00:00 | | 2010-08-02 | 751,400 | 13.49 | 13.50 | 13.20 | 13.40 | 00:00:00 | | 2010-08-03 | 847,400 | 13.46 | 13.59 | 13.29 | 13.46 | 00:00:00 | | 2010-08-04 | 1,437,000 | 13.60 | 14.00 | 13.33 | 13.98 | 00:00:00 | | 2010-08-05 | 745,200 | 14.10 | 14.15 | 13.80 | 13.83 | 00:00:00 | | 2010-08-06 | 1,158,500 | 13.75 | 13.96 | 13.55 | 13.75 | 00:00:00 | | 2010-08-09 | 404,900 | 13.94 | 13.94 | 13.57 | 13.57 | 00:00:00 | | 2010-08-10 | 1,456,800 | 13.48 | 13.55 | 12.25 | 13.50 | 00:00:00 | | 2010-08-11 | 1,498,400 | 13.25 | 13.60 | 13.10 | 13.43 | 00:00:00 | | 2010-08-12 | 1,244,500 | 13.30 | 13.60 | 13.24 | 13.50 | 00:00:00 | | 2010-08-13 | 1,104,200 | 13.42 | 13.79 | 13.40 | 13.62 | 00:00:00 | | 2010-08-16 | 1,099,400 | 13.48 | 14.28 | 13.36 | 14.08 | 00:00:00 | | 2010-08-17 | 1,239,500 | 14.17 | 14.41 | 13.91 | 14.41 | 00:00:00 | | 2010-08-18 | 1,925,100 | 14.43 | 14.64 | 14.20 | 14.52 | 00:00:00 | | 2010-08-19 | 2,786,100 | 14.60 | 15.21 | 14.41 | 15.08 | 00:00:00 | | 2010-08-20 | 1,874,000 | 15.00 | 15.34 | 14.60 | 14.79 | 00:00:00 | | 2010-08-23 | 1,097,300 | 14.74 | 14.98 | 14.25 | 14.35 | 00:00:00 | | 2010-08-24 | 999,100 | 14.30 | 14.78 | 14.30 | 14.65 | 00:00:00 | | 2010-08-25 | 4,188,800 | 14.50 | 15.40 | 14.36 | 15.30 | 00:00:00 | | 2010-08-26 | 3,593,200 | 15.16 | 16.06 | 15.04 | 15.62 | 00:00:00 | | 2010-08-27 | 2,783,600 | 15.75 | 16.07 | 15.57 | 15.76 | 00:00:00 | | 2010-08-30 | 909,500 | 15.61 | 15.88 | 15.42 | 15.42 | 00:00:00 | | 2010-08-31 | 1,411,700 | 15.42 | 15.66 | 15.38 | 15.48 | 00:00:00 | | 2010-09-01 | 2,127,800 | 15.51 | 15.93 | 15.51 | 15.84 | 00:00:00 | | 2010-09-02 | 853,400 | 15.82 | 15.96 | 15.43 | 15.43 | 00:00:00 | | 2010-09-03 | 737,800 | 15.68 | 15.72 | 15.07 | 15.14 | 00:00:00 | | 2010-09-06 | 416,200 | 15.26 | 15.42 | 15.03 | 15.10 | 00:00:00 | | 2010-09-08 | 1,460,100 | 15.07 | 15.19 | 14.64 | 14.85 | 00:00:00 | | 2010-09-09 | 935,900 | 14.90 | 15.40 | 14.80 | 15.40 | 00:00:00 | | 2010-09-10 | 631,900 | 15.38 | 15.50 | 15.05 | 15.13 | 00:00:00 | | 2010-09-13 | 837,200 | 15.25 | 15.39 | 15.13 | 15.32 | 00:00:00 | | 2010-09-14 | 669,600 | 15.29 | 15.59 | 15.20 | 15.59 | 00:00:00 | | 2010-09-15 | 894,100 | 15.51 | 15.76 | 15.46 | 15.65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
