TR4DER - BRASKEM -PNA [BRKM5.SA] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-09-15	894,100	15.51	15.76	15.46	15.65	00:00:00
2010-09-16	791,300	15.63	15.93	15.52	15.76	00:00:00
2010-09-17	1,149,400	15.76	15.86	15.40	15.76	00:00:00
2010-09-20	1,576,500	15.67	15.89	15.62	15.73	00:00:00
2010-09-21	714,400	15.66	15.85	15.33	15.47	00:00:00
2010-09-22	1,137,000	15.54	15.80	15.36	15.76	00:00:00
2010-09-23	1,596,200	15.64	16.44	15.59	16.31	00:00:00
2010-09-24	1,064,300	16.45	16.53	16.06	16.29	00:00:00
2010-09-27	935,700	16.20	16.59	16.16	16.40	00:00:00
2010-09-28	562,900	16.36	16.59	16.36	16.50	00:00:00
2010-09-29	1,024,700	16.49	16.80	16.41	16.61	00:00:00
2010-09-30	2,258,800	16.74	17.18	16.70	17.18	00:00:00
2010-10-01	1,938,000	17.15	17.73	16.99	17.50	00:00:00
2010-10-04	2,019,400	17.51	17.90	17.51	17.73	00:00:00
2010-10-05	3,074,400	17.94	18.09	17.77	17.99	00:00:00
2010-10-06	1,363,400	17.94	17.94	17.47	17.49	00:00:00
2010-10-07	1,507,000	17.53	17.59	16.96	17.04	00:00:00
2010-10-08	1,401,200	17.18	17.28	16.94	17.19	00:00:00
2010-10-11	676,300	17.33	17.69	17.32	17.69	00:00:00
2010-10-13	1,928,600	17.75	18.08	17.62	17.90	00:00:00
2010-10-14	1,178,200	18.09	18.09	17.26	17.55	00:00:00
2010-10-15	1,150,900	17.52	17.61	17.11	17.61	00:00:00
2010-10-18	562,400	17.60	17.70	17.31	17.55	00:00:00
2010-10-19	1,211,700	17.09	17.32	16.69	16.74	00:00:00
2010-10-20	1,151,000	16.79	17.56	16.72	17.56	00:00:00
2010-10-21	1,236,700	17.64	17.89	17.54	17.59	00:00:00
2010-10-22	1,035,400	17.69	17.85	17.02	17.35	00:00:00
2010-10-25	835,100	17.40	17.64	17.15	17.64	00:00:00
2010-10-26	978,000	17.29	17.66	17.16	17.50	00:00:00
2010-10-27	831,100	17.35	17.55	17.21	17.55	00:00:00
2010-10-28	1,248,700	17.62	17.62	17.10	17.37	00:00:00
2010-10-29	1,424,500	17.43	17.56	17.17	17.44	00:00:00
2010-11-01	877,300	17.42	17.55	17.27	17.50	00:00:00
2010-11-03	1,099,700	17.50	17.70	17.25	17.52	00:00:00
2010-11-04	1,926,100	17.70	18.10	17.47	18.10	00:00:00
2010-11-05	1,459,400	18.10	18.12	17.74	17.80	00:00:00
2010-11-08	375,500	17.74	17.94	17.55	17.80	00:00:00
2010-11-09	736,300	17.86	17.98	17.73	17.95	00:00:00
2010-11-10	1,427,500	17.77	18.10	17.41	17.95	00:00:00
2010-11-11	1,678,100	17.70	17.85	17.41	17.70	00:00:00
2010-11-12	766,100	17.51	17.89	17.42	17.70	00:00:00
2010-11-16	1,290,900	17.61	17.70	17.32	17.68	00:00:00
2010-11-17	1,285,800	17.62	18.00	17.36	18.00	00:00:00
2010-11-18	2,600,400	18.05	18.49	17.80	18.49	00:00:00
2010-11-19	2,055,800	18.49	18.74	18.34	18.54	00:00:00
2010-11-22	1,649,000	18.55	18.55	18.13	18.22	00:00:00
2010-11-23	1,946,600	17.82	17.97	17.00	17.60	00:00:00
2010-11-24	2,557,500	17.62	18.60	17.61	18.60	00:00:00
2010-11-25	431,900	18.49	18.63	18.21	18.60	00:00:00
2010-11-26	981,300	18.36	18.58	18.16	18.30	00:00:00
2010-11-29	1,182,100	18.16	18.47	17.87	18.05	00:00:00
2010-11-30	1,038,700	18.20	18.30	17.90	18.19	00:00:00
2010-12-01	990,200	18.50	18.62	18.39	18.45	00:00:00
2010-12-02	1,225,600	18.48	18.60	18.22	18.47	00:00:00
2010-12-03	807,000	18.50	18.54	18.16	18.44	00:00:00
2010-12-06	585,800	18.32	18.56	18.16	18.51	00:00:00
2010-12-07	1,421,200	18.55	18.75	18.18	18.18	00:00:00
2010-12-08	769,700	18.20	18.38	17.79	18.33	00:00:00
2010-12-09	718,300	18.24	18.46	18.08	18.10	00:00:00
2010-12-10	568,100	18.29	18.40	18.00	18.40	00:00:00
2010-12-13	764,600	18.50	18.50	18.35	18.45	00:00:00
2010-12-14	555,200	18.46	18.52	18.19	18.45	00:00:00
2010-12-15	3,130,800	18.40	18.73	18.31	18.65	00:00:00
2010-12-16	3,389,800	18.80	19.40	18.80	19.29	00:00:00
2010-12-17	2,630,200	19.20	20.04	19.12	19.84	00:00:00
2010-12-20	2,106,300	19.83	20.20	19.25	19.92	00:00:00
2010-12-21	1,218,000	20.00	20.19	19.73	20.17	00:00:00
2010-12-22	1,001,200	20.01	20.26	19.70	19.86	00:00:00
2010-12-23	330,300	19.94	20.14	19.70	20.14	00:00:00
2010-12-27	1,007,800	19.92	20.70	19.91	20.60	00:00:00
2010-12-28	753,600	20.40	20.69	20.28	20.40	00:00:00
2010-12-29	605,300	20.40	20.76	20.10	20.60	00:00:00
2010-12-30	1,057,300	20.60	20.65	20.25	20.37	00:00:00
2011-01-03	819,800	20.54	20.60	20.18	20.25	00:00:00
2011-01-04	1,366,400	20.16	20.67	20.16	20.64	00:00:00
2011-01-05	1,389,800	20.50	21.14	20.48	20.93	00:00:00
2011-01-06	1,620,000	20.96	21.13	20.39	20.68	00:00:00
2011-01-07	694,100	20.68	20.85	20.10	20.10	00:00:00
2011-01-10	549,000	20.25	20.33	20.02	20.19	00:00:00
2011-01-11	917,900	20.20	20.29	19.78	19.83	00:00:00
2011-01-12	1,141,100	19.96	19.96	19.53	19.76	00:00:00
2011-01-13	160,500	19.77	19.94	19.65	19.66	00:00:00
2011-01-14	1,505,500	19.29	19.51	18.75	19.30	00:00:00
2011-01-17	1,639,500	19.30	20.10	19.19	20.00	00:00:00
2011-01-18	2,292,000	20.00	20.30	19.98	20.28	00:00:00
2011-01-19	2,019,500	20.28	20.69	20.28	20.35	00:00:00
2011-01-20	1,773,000	20.40	20.89	20.15	20.60	00:00:00
2011-01-21	1,396,500	20.60	20.77	20.20	20.30	00:00:00
2011-01-24	943,400	20.30	20.80	19.86	20.70	00:00:00
2011-01-26	3,243,600	20.70	21.57	20.51	21.20	00:00:00
2011-01-27	2,305,100	21.15	21.65	20.74	20.74	00:00:00
2011-01-28	1,292,000	20.74	21.14	20.30	20.35	00:00:00
2011-01-31	1,752,500	20.30	21.18	20.22	20.97	00:00:00
2011-02-01	590,900	21.10	21.15	20.56	20.95	00:00:00
2011-02-02	1,624,400	20.68	21.48	20.60	20.73	00:00:00
2011-02-03	1,169,000	20.81	21.00	20.34	20.90	00:00:00
2011-02-04	896,900	20.71	20.86	20.11	20.13	00:00:00
2011-02-07	1,074,400	20.15	20.85	20.15	20.80	00:00:00
2011-02-08	742,200	20.72	21.19	20.46	20.70	00:00:00
2011-02-09	704,600	20.55	20.73	20.07	20.11	00:00:00
2011-02-10	725,100	19.99	20.30	19.72	20.20	00:00:00
2011-02-11	1,431,800	20.10	20.50	19.78	20.30	00:00:00
2011-02-14	1,092,900	20.24	20.37	19.89	20.30	00:00:00
2011-02-15	857,900	20.10	20.27	19.88	20.00	00:00:00
2011-02-16	940,800	20.11	20.50	19.85	20.50	00:00:00
2011-02-17	648,100	20.35	20.50	19.91	20.06	00:00:00
2011-02-18	2,157,400	20.00	20.09	19.42	19.95	00:00:00
2011-02-21	675,700	19.89	19.93	19.56	19.79	00:00:00
2011-02-22	2,754,300	19.50	19.53	18.75	19.38	00:00:00
2011-02-23	2,368,300	19.46	19.74	18.91	19.30	00:00:00
2011-02-24	1,333,500	19.15	19.87	19.11	19.70	00:00:00
2011-02-25	1,167,300	19.96	20.00	19.59	20.00	00:00:00
2011-02-28	1,026,500	19.78	20.28	19.78	20.28	00:00:00
2011-03-01	841,800	20.25	20.35	19.90	20.11	00:00:00
2011-03-02	1,133,500	20.07	20.62	19.85	20.62	00:00:00
2011-03-03	1,551,700	20.83	20.97	20.55	20.89	00:00:00
2011-03-04	532,100	20.89	20.97	20.69	20.94	00:00:00
2011-03-09	719,600	20.85	21.25	20.63	21.25	00:00:00
2011-03-10	1,544,600	21.20	21.32	20.97	21.22	00:00:00
2011-03-11	3,074,800	21.20	21.20	20.68	21.00	00:00:00
2011-03-14	1,271,900	20.80	21.19	20.60	21.06	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >>