|
 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 | | 2011-03-14 | 1,271,900 | 20.80 | 21.19 | 20.60 | 21.06 | 00:00:00 | | 2011-03-15 | 1,050,700 | 20.52 | 20.98 | 20.13 | 20.90 | 00:00:00 | | 2011-03-16 | 2,081,400 | 21.00 | 21.29 | 20.08 | 20.38 | 00:00:00 | | 2011-03-17 | 1,278,500 | 20.70 | 20.92 | 20.15 | 20.44 | 00:00:00 | | 2011-03-18 | 1,950,600 | 20.66 | 21.04 | 20.60 | 20.60 | 00:00:00 | | 2011-03-21 | 1,141,200 | 20.98 | 21.10 | 20.50 | 20.74 | 00:00:00 | | 2011-03-22 | 882,900 | 20.74 | 20.93 | 20.50 | 20.52 | 00:00:00 | | 2011-03-23 | 1,169,600 | 20.42 | 20.80 | 20.20 | 20.49 | 00:00:00 | | 2011-03-24 | 442,200 | 20.47 | 20.60 | 20.15 | 20.43 | 00:00:00 | | 2011-03-25 | 912,500 | 20.48 | 20.80 | 20.31 | 20.58 | 00:00:00 | | 2011-03-28 | 501,600 | 20.59 | 20.81 | 20.33 | 20.50 | 00:00:00 | | 2011-03-29 | 862,900 | 20.36 | 21.05 | 20.34 | 20.85 | 00:00:00 | | 2011-03-30 | 973,400 | 20.75 | 21.15 | 20.60 | 21.07 | 00:00:00 | | 2011-03-31 | 1,556,700 | 21.15 | 21.64 | 20.80 | 21.64 | 00:00:00 | | 2011-04-01 | 1,818,900 | 21.80 | 22.68 | 21.75 | 22.25 | 00:00:00 | | 2011-04-04 | 1,170,700 | 22.31 | 22.80 | 22.27 | 22.78 | 00:00:00 | | 2011-04-05 | 1,197,900 | 22.78 | 23.09 | 22.31 | 22.64 | 00:00:00 | | 2011-04-06 | 835,100 | 22.50 | 22.80 | 22.00 | 22.20 | 00:00:00 | | 2011-04-07 | 657,800 | 22.26 | 22.26 | 21.76 | 21.99 | 00:00:00 | | 2011-04-08 | 1,555,800 | 22.06 | 22.64 | 21.65 | 22.31 | 00:00:00 | | 2011-04-11 | 709,700 | 22.41 | 22.80 | 22.16 | 22.60 | 00:00:00 | | 2011-04-12 | 1,111,200 | 22.35 | 22.69 | 22.05 | 22.15 | 00:00:00 | | 2011-04-13 | 554,400 | 22.39 | 22.50 | 21.97 | 22.24 | 00:00:00 | | 2011-04-14 | 479,100 | 22.24 | 22.48 | 21.97 | 22.17 | 00:00:00 | | 2011-04-15 | 603,300 | 21.99 | 22.39 | 21.70 | 22.16 | 00:00:00 | | 2011-04-18 | 1,078,400 | 22.07 | 22.33 | 21.43 | 21.80 | 00:00:00 | | 2011-04-19 | 689,100 | 21.95 | 21.95 | 21.61 | 21.85 | 00:00:00 | | 2011-04-20 | 1,010,100 | 21.95 | 22.24 | 21.83 | 22.16 | 00:00:00 | | 2011-04-25 | 1,738,500 | 22.38 | 22.84 | 22.14 | 22.73 | 00:00:00 | | 2011-04-26 | 1,089,800 | 22.80 | 23.10 | 22.63 | 23.10 | 00:00:00 | | 2011-04-27 | 1,634,200 | 23.14 | 23.59 | 22.92 | 23.19 | 00:00:00 | | 2011-04-28 | 1,381,600 | 23.20 | 23.27 | 22.71 | 22.80 | 00:00:00 | | 2011-04-29 | 2,261,500 | 23.00 | 23.20 | 22.75 | 22.90 | 00:00:00 | | 2011-05-02 | 1,598,500 | 22.60 | 22.60 | 21.17 | 21.30 | 00:00:00 | | 2011-05-03 | 1,474,700 | 21.30 | 21.31 | 20.70 | 20.75 | 00:00:00 | | 2011-05-04 | 2,295,300 | 20.85 | 21.18 | 20.36 | 20.80 | 00:00:00 | | 2011-05-05 | 1,045,900 | 20.58 | 21.23 | 20.22 | 20.40 | 00:00:00 | | 2011-05-06 | 1,647,200 | 20.85 | 21.88 | 20.60 | 21.75 | 00:00:00 | | 2011-05-09 | 1,166,600 | 21.78 | 22.22 | 21.11 | 22.08 | 00:00:00 | | 2011-05-10 | 1,025,600 | 22.22 | 22.58 | 21.93 | 22.32 | 00:00:00 | | 2011-05-11 | 1,440,600 | 22.26 | 22.46 | 21.78 | 21.87 | 00:00:00 | | 2011-05-12 | 3,008,800 | 21.65 | 23.00 | 21.65 | 22.75 | 00:00:00 | | 2011-05-13 | 1,671,900 | 22.90 | 23.18 | 22.37 | 22.45 | 00:00:00 | | 2011-05-16 | 772,900 | 22.31 | 23.00 | 21.97 | 22.30 | 00:00:00 | | 2011-05-17 | 786,200 | 22.20 | 22.90 | 22.05 | 22.90 | 00:00:00 | | 2011-05-18 | 1,736,900 | 22.74 | 23.36 | 22.69 | 23.25 | 00:00:00 | | 2011-05-19 | 1,649,500 | 23.40 | 23.90 | 22.92 | 23.65 | 00:00:00 | | 2011-05-20 | 1,557,900 | 23.45 | 23.90 | 23.30 | 23.74 | 00:00:00 | | 2011-05-23 | 869,400 | 23.21 | 23.68 | 23.21 | 23.30 | 00:00:00 | | 2011-05-24 | 1,056,100 | 23.50 | 23.70 | 23.06 | 23.11 | 00:00:00 | | 2011-05-25 | 766,600 | 23.08 | 23.32 | 22.88 | 23.30 | 00:00:00 | | 2011-05-26 | 862,800 | 23.16 | 23.71 | 22.98 | 23.40 | 00:00:00 | | 2011-05-27 | 744,200 | 23.49 | 23.80 | 23.46 | 23.60 | 00:00:00 | | 2011-05-30 | 289,200 | 23.70 | 23.70 | 23.52 | 23.70 | 00:00:00 | | 2011-05-31 | 1,638,500 | 23.80 | 24.77 | 23.56 | 24.70 | 00:00:00 | | 2011-06-01 | 1,217,000 | 24.70 | 24.88 | 23.96 | 24.05 | 00:00:00 | | 2011-06-02 | 1,064,600 | 24.12 | 24.73 | 23.95 | 24.42 | 00:00:00 | | 2011-06-03 | 1,303,900 | 24.42 | 24.95 | 24.10 | 24.82 | 00:00:00 | | 2011-06-06 | 1,369,000 | 24.81 | 25.05 | 24.54 | 24.56 | 00:00:00 | | 2011-06-07 | 1,127,700 | 24.61 | 25.00 | 24.55 | 25.00 | 00:00:00 | | 2011-06-08 | 987,900 | 24.83 | 24.98 | 24.46 | 24.70 | 00:00:00 | | 2011-06-09 | 1,083,700 | 24.70 | 24.77 | 23.96 | 24.17 | 00:00:00 | | 2011-06-10 | 2,399,400 | 24.25 | 24.29 | 23.06 | 23.37 | 00:00:00 | | 2011-06-13 | 1,437,000 | 23.42 | 23.92 | 22.86 | 23.05 | 00:00:00 | | 2011-06-14 | 1,609,100 | 23.30 | 23.48 | 23.06 | 23.20 | 00:00:00 | | 2011-06-15 | 1,712,800 | 23.20 | 23.20 | 22.50 | 22.73 | 00:00:00 | | 2011-06-16 | 1,337,800 | 22.73 | 23.17 | 22.35 | 22.50 | 00:00:00 | | 2011-06-17 | 1,382,900 | 22.85 | 23.05 | 21.65 | 21.65 | 00:00:00 | | 2011-06-20 | 1,813,800 | 21.69 | 21.91 | 21.07 | 21.30 | 00:00:00 | | 2011-06-21 | 1,348,200 | 21.48 | 21.70 | 21.11 | 21.65 | 00:00:00 | | 2011-06-22 | 1,768,100 | 21.65 | 22.47 | 21.53 | 22.47 | 00:00:00 | | 2011-06-24 | 1,097,500 | 22.55 | 22.80 | 21.85 | 21.95 | 00:00:00 | | 2011-06-27 | 1,478,600 | 22.09 | 22.75 | 21.56 | 22.53 | 00:00:00 | | 2011-06-28 | 784,500 | 22.59 | 22.77 | 22.19 | 22.45 | 00:00:00 | | 2011-06-29 | 781,000 | 22.50 | 22.69 | 22.24 | 22.67 | 00:00:00 | | 2011-06-30 | 2,444,800 | 22.71 | 22.75 | 21.96 | 22.29 | 00:00:00 | | 2011-07-01 | 840,900 | 22.32 | 22.56 | 21.72 | 22.39 | 00:00:00 | | 2011-07-04 | 400,800 | 22.50 | 22.50 | 21.93 | 22.16 | 00:00:00 | | 2011-07-05 | 1,012,300 | 22.02 | 22.35 | 21.71 | 21.91 | 00:00:00 | | 2011-07-06 | 1,148,700 | 21.69 | 22.01 | 21.56 | 21.56 | 00:00:00 | | 2011-07-07 | 1,393,300 | 21.60 | 21.89 | 21.13 | 21.15 | 00:00:00 | | 2011-07-08 | 1,658,000 | 21.01 | 21.01 | 20.28 | 20.40 | 00:00:00 | | 2011-07-11 | 1,285,800 | 20.13 | 20.65 | 19.83 | 20.50 | 00:00:00 | | 2011-07-12 | 1,186,900 | 20.56 | 20.86 | 20.13 | 20.15 | 00:00:00 | | 2011-07-13 | 1,929,400 | 20.24 | 21.12 | 19.92 | 20.95 | 00:00:00 | | 2011-07-14 | 1,161,500 | 20.97 | 21.48 | 20.71 | 20.90 | 00:00:00 | | 2011-07-15 | 645,000 | 20.89 | 21.44 | 20.55 | 21.00 | 00:00:00 | | 2011-07-18 | 818,800 | 20.82 | 21.16 | 20.53 | 20.85 | 00:00:00 | | 2011-07-19 | 505,200 | 20.85 | 21.15 | 20.80 | 21.13 | 00:00:00 | | 2011-07-20 | 686,100 | 21.14 | 21.38 | 21.01 | 21.29 | 00:00:00 | | 2011-07-21 | 756,700 | 21.18 | 21.60 | 21.08 | 21.08 | 00:00:00 | | 2011-07-22 | 671,000 | 21.02 | 21.22 | 20.50 | 20.50 | 00:00:00 | | 2011-07-25 | 1,352,400 | 20.39 | 20.39 | 19.90 | 19.90 | 00:00:00 | | 2011-07-26 | 1,949,400 | 19.90 | 19.91 | 19.10 | 19.20 | 00:00:00 | | 2011-07-27 | 2,417,400 | 19.07 | 19.48 | 18.58 | 19.40 | 00:00:00 | | 2011-07-28 | 1,543,200 | 19.58 | 19.78 | 18.73 | 18.85 | 00:00:00 | | 2011-07-29 | 1,392,800 | 18.70 | 19.00 | 18.32 | 18.39 | 00:00:00 | | 2011-08-01 | 853,200 | 18.70 | 18.97 | 18.17 | 18.39 | 00:00:00 | | 2011-08-02 | 1,135,500 | 18.42 | 18.80 | 17.26 | 17.26 | 00:00:00 | | 2011-08-03 | 3,948,000 | 17.27 | 17.67 | 15.62 | 16.15 | 00:00:00 | | 2011-08-04 | 2,545,200 | 15.80 | 15.81 | 14.81 | 14.90 | 00:00:00 | | 2011-08-05 | 2,332,800 | 14.71 | 15.66 | 14.60 | 15.59 | 00:00:00 | | 2011-08-08 | 2,150,300 | 15.25 | 15.25 | 13.21 | 13.96 | 00:00:00 | | 2011-08-09 | 1,945,600 | 14.16 | 15.05 | 14.16 | 15.05 | 00:00:00 | | 2011-08-10 | 1,885,200 | 14.60 | 15.65 | 14.55 | 15.30 | 00:00:00 | | 2011-08-11 | 2,732,200 | 15.79 | 16.87 | 15.62 | 16.15 | 00:00:00 | | 2011-08-12 | 1,977,900 | 16.39 | 17.30 | 15.64 | 16.87 | 00:00:00 | | 2011-08-15 | 1,359,000 | 17.03 | 17.83 | 16.92 | 17.40 | 00:00:00 | | 2011-08-16 | 1,673,600 | 17.16 | 17.83 | 17.06 | 17.70 | 00:00:00 | | 2011-08-17 | 2,204,600 | 17.75 | 18.24 | 17.43 | 17.71 | 00:00:00 | | 2011-08-18 | 2,457,900 | 17.01 | 17.69 | 16.75 | 17.31 | 00:00:00 | | 2011-08-19 | 1,163,000 | 17.00 | 17.85 | 16.86 | 16.86 | 00:00:00 | | 2011-08-22 | 1,398,800 | 17.40 | 17.68 | 16.90 | 17.06 | 00:00:00 | | 2011-08-23 | 1,350,000 | 17.15 | 17.70 | 17.08 | 17.70 | 00:00:00 | | 2011-08-24 | 830,100 | 17.89 | 18.08 | 17.50 | 17.98 | 00:00:00 | | 2011-08-25 | 1,250,900 | 18.19 | 18.32 | 17.15 | 17.37 | 00:00:00 | | 2011-08-26 | 1,245,300 | 17.17 | 18.06 | 16.99 | 17.79 | 00:00:00 | | 2011-08-29 | 1,192,600 | 18.25 | 18.50 | 17.82 | 18.13 | 00:00:00 | | 2011-08-30 | 1,207,600 | 18.06 | 18.30 | 17.60 | 17.90 | 00:00:00 | | 2011-08-31 | 1,436,700 | 18.18 | 18.90 | 17.93 | 18.90 | 00:00:00 | | 2011-09-01 | 1,384,200 | 19.01 | 19.53 | 18.81 | 19.07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
