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
2011-09-01	1,384,200	19.01	19.53	18.81	19.07	00:00:00
2011-09-02	1,246,600	18.87	19.00	18.24	18.50	00:00:00
2011-09-05	734,300	18.12	18.58	17.53	17.86	00:00:00
2011-09-06	1,147,100	17.67	18.50	17.52	18.50	00:00:00
2011-09-08	1,084,200	18.63	18.84	18.15	18.30	00:00:00
2011-09-09	1,175,800	18.15	18.34	17.18	17.24	00:00:00
2011-09-12	1,842,100	16.90	17.00	16.40	16.72	00:00:00
2011-09-13	1,915,400	16.86	16.97	16.22	16.30	00:00:00
2011-09-14	3,734,700	16.50	16.83	15.60	16.70	00:00:00
2011-09-15	2,419,800	16.80	17.10	16.03	16.15	00:00:00
2011-09-16	2,784,200	16.15	16.43	15.67	16.25	00:00:00
2011-09-19	1,599,000	15.88	16.73	15.84	16.58	00:00:00
2011-09-20	1,587,100	16.70	16.98	16.48	16.48	00:00:00
2011-09-21	1,269,300	16.58	16.79	16.16	16.42	00:00:00
2011-09-22	2,079,300	15.71	15.88	14.98	15.18	00:00:00
2011-09-23	1,651,000	15.05	15.25	14.45	14.80	00:00:00
2011-09-26	1,131,400	14.99	14.99	14.50	14.95	00:00:00
2011-09-27	1,059,900	15.20	15.45	15.10	15.20	00:00:00
2011-09-28	1,414,100	15.30	15.77	14.75	14.80	00:00:00
2011-09-29	2,101,000	14.91	15.37	14.91	15.08	00:00:00
2011-09-30	1,464,900	14.73	15.05	14.31	14.58	00:00:00
2011-10-03	1,773,800	14.46	15.15	14.30	14.63	00:00:00
2011-10-04	2,020,600	14.60	15.38	14.43	15.12	00:00:00
2011-10-05	1,502,600	15.10	15.40	14.37	14.68	00:00:00
2011-10-06	1,344,900	14.85	15.54	14.70	15.38	00:00:00
2011-10-07	1,683,300	15.31	15.75	14.45	14.50	00:00:00
2011-10-10	1,450,500	14.78	14.78	14.46	14.69	00:00:00
2011-10-11	1,837,600	14.58	14.74	14.16	14.45	00:00:00
2011-10-13	4,578,200	14.60	14.74	14.21	14.50	00:00:00
2011-10-14	1,419,700	14.59	15.00	14.32	14.96	00:00:00
2011-10-17	1,298,100	14.70	14.87	14.47	14.73	00:00:00
2011-10-18	1,116,300	14.68	14.89	14.47	14.81	00:00:00
2011-10-19	4,163,100	14.83	14.90	13.85	13.85	00:00:00
2011-10-20	7,221,700	13.94	13.97	12.88	13.30	00:00:00
2011-10-21	2,065,800	13.45	13.79	13.32	13.69	00:00:00
2011-10-24	2,248,300	13.75	14.38	13.64	14.31	00:00:00
2011-10-25	2,116,600	14.20	14.37	13.86	13.87	00:00:00
2011-10-26	1,778,900	14.13	14.19	13.91	14.00	00:00:00
2011-10-27	3,202,800	14.42	15.30	14.42	15.05	00:00:00
2011-10-28	2,004,600	15.10	15.46	14.67	15.32	00:00:00
2011-10-31	1,688,700	15.15	15.65	14.86	15.30	00:00:00
2011-11-01	2,221,700	14.69	15.04	14.53	14.59	00:00:00
2011-11-03	2,212,700	15.28	15.70	15.05	15.70	00:00:00
2011-11-04	1,359,400	15.67	16.25	15.36	15.75	00:00:00
2011-11-07	757,600	15.75	16.14	15.60	15.69	00:00:00
2011-11-08	1,116,500	15.91	16.09	15.54	15.99	00:00:00
2011-11-09	1,813,700	15.71	15.75	14.72	14.80	00:00:00
2011-11-10	1,842,300	15.02	15.19	14.60	14.60	00:00:00
2011-11-11	1,374,000	14.88	14.98	14.38	14.60	00:00:00
2011-11-14	860,700	14.69	14.84	14.35	14.38	00:00:00
2011-11-16	1,055,900	14.33	14.74	14.21	14.64	00:00:00
2011-11-17	1,150,400	14.50	14.62	13.94	14.10	00:00:00
2011-11-18	870,800	14.16	14.49	13.85	14.05	00:00:00
2011-11-21	820,600	13.83	13.93	13.63	13.80	00:00:00
2011-11-22	944,800	13.80	14.08	13.38	13.60	00:00:00
2011-11-23	957,700	13.49	13.74	13.08	13.17	00:00:00
2011-11-24	665,300	13.35	13.37	12.90	13.04	00:00:00
2011-11-25	922,700	12.90	13.40	12.70	13.02	00:00:00
2011-11-28	1,519,300	13.40	14.00	13.33	13.88	00:00:00
2011-11-29	1,469,000	13.83	14.13	13.36	13.37	00:00:00
2011-11-30	2,171,900	13.81	14.39	13.67	13.99	00:00:00
2011-12-01	1,858,300	14.39	14.69	14.05	14.11	00:00:00
2011-12-02	1,536,200	14.40	14.44	13.50	13.71	00:00:00
2011-12-05	1,339,300	14.00	14.36	13.88	14.18	00:00:00
2011-12-06	795,700	14.18	14.51	14.12	14.51	00:00:00
2011-12-07	1,517,500	14.50	14.87	14.30	14.35	00:00:00
2011-12-08	1,299,800	14.44	14.60	13.61	13.61	00:00:00
2011-12-09	918,800	13.72	13.95	13.65	13.88	00:00:00
2011-12-12	1,191,100	13.80	13.80	13.40	13.54	00:00:00
2011-12-13	1,284,000	13.80	13.94	13.48	13.72	00:00:00
2011-12-14	1,492,100	13.56	13.78	13.40	13.40	00:00:00
2011-12-15	1,384,500	13.50	13.83	13.33	13.43	00:00:00
2011-12-16	951,600	13.69	13.81	13.20	13.40	00:00:00
2011-12-19	1,031,800	13.44	13.60	13.12	13.50	00:00:00
2011-12-20	950,800	13.79	13.80	13.37	13.79	00:00:00
2011-12-21	1,353,600	13.65	14.08	13.34	13.44	00:00:00
2011-12-22	713,100	13.62	13.67	13.41	13.59	00:00:00
2011-12-23	615,600	13.59	13.70	13.51	13.68	00:00:00
2011-12-26	401,200	13.70	13.71	13.52	13.69	00:00:00
2011-12-27	380,800	13.67	13.89	13.62	13.75	00:00:00
2011-12-28	985,100	13.71	13.74	13.25	13.29	00:00:00
2011-12-29	2,521,400	13.32	13.55	12.80	12.80	00:00:00
2011-12-30	0	12.80	12.80	12.80	12.80	00:00:00
2012-01-02	2,514,300	12.66	13.70	12.66	13.70	00:00:00
2012-01-03	1,570,200	13.64	13.93	13.50	13.70	00:00:00
2012-01-04	2,390,400	13.67	13.67	13.22	13.22	00:00:00
2012-01-05	1,818,500	13.29	13.34	12.78	13.05	00:00:00
2012-01-06	1,230,600	13.15	13.29	12.85	12.92	00:00:00
2012-01-09	1,045,400	13.11	13.11	12.90	12.95	00:00:00
2012-01-10	1,347,800	13.12	13.19	12.90	12.91	00:00:00
2012-01-11	1,226,800	12.98	13.05	12.84	12.88	00:00:00
2012-01-12	2,274,300	12.93	13.04	12.80	12.95	00:00:00
2012-01-13	1,316,200	12.98	13.03	12.80	12.89	00:00:00
2012-01-16	1,015,000	12.91	13.11	12.90	12.95	00:00:00
2012-01-17	1,105,600	13.02	13.20	13.00	13.17	00:00:00
2012-01-18	2,708,800	13.25	14.14	13.14	14.10	00:00:00
2012-01-19	1,645,800	14.31	14.45	14.17	14.35	00:00:00
2012-01-20	2,710,400	14.08	14.40	13.60	14.31	00:00:00
2012-01-23	1,026,500	14.20	14.33	14.04	14.23	00:00:00
2012-01-24	1,461,100	14.23	14.62	13.84	14.60	00:00:00
2012-01-25	0	14.60	14.60	14.60	14.60	00:00:00
2012-01-26	2,660,600	14.85	15.48	14.85	15.34	00:00:00
2012-01-27	2,727,500	15.34	15.94	15.18	15.90	00:00:00
2012-01-30	1,479,100	15.63	15.76	15.21	15.46	00:00:00
2012-01-31	1,457,600	15.55	15.88	15.50	15.64	00:00:00
2012-02-01	2,047,900	15.90	16.20	15.43	15.85	00:00:00
2012-02-02	1,033,200	15.85	15.85	15.28	15.30	00:00:00
2012-02-03	1,457,500	15.28	15.85	15.07	15.75	00:00:00
2012-02-06	627,600	15.79	15.79	15.53	15.54	00:00:00
2012-02-07	1,947,100	15.60	16.47	15.56	16.36	00:00:00
2012-02-08	2,177,400	16.56	16.74	16.39	16.43	00:00:00
2012-02-09	2,149,400	16.45	16.73	15.80	15.81	00:00:00
2012-02-10	2,136,000	15.48	15.48	14.88	15.20	00:00:00
2012-02-13	1,743,100	15.56	15.60	15.24	15.34	00:00:00
2012-02-14	1,373,800	15.34	15.45	14.80	14.80	00:00:00
2012-02-15	1,782,100	15.08	15.20	14.71	14.91	00:00:00
2012-02-16	2,403,700	14.80	15.39	14.63	15.35	00:00:00
2012-02-17	1,649,700	15.35	15.64	15.25	15.50	00:00:00
2012-02-20	0	15.50	15.50	15.50	15.50	00:00:00
2012-02-21	0	15.50	15.50	15.50	15.50	00:00:00
2012-02-22	790,800	15.64	15.72	15.38	15.60	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 > >>