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
2012-02-22	790,800	15.64	15.72	15.38	15.60	00:00:00
2012-02-23	1,299,000	15.60	15.98	15.42	15.50	00:00:00
2012-02-24	820,400	15.50	15.80	15.45	15.54	00:00:00
2012-02-27	710,400	15.53	15.68	15.10	15.11	00:00:00
2012-02-28	1,187,600	15.16	15.82	15.16	15.69	00:00:00
2012-02-29	1,022,900	15.75	15.90	15.56	15.58	00:00:00
2012-03-01	1,141,400	15.74	15.95	15.43	15.88	00:00:00
2012-03-02	1,426,300	16.05	16.49	16.05	16.30	00:00:00
2012-03-05	1,267,600	16.04	16.44	15.62	15.80	00:00:00
2012-03-06	1,627,200	15.50	15.57	14.89	14.92	00:00:00
2012-03-07	1,783,500	15.19	15.25	14.68	14.92	00:00:00
2012-03-08	1,411,000	15.16	15.30	15.00	15.04	00:00:00
2012-03-09	796,800	15.04	15.27	14.96	15.15	00:00:00
2012-03-12	1,780,500	15.18	15.40	14.84	14.90	00:00:00
2012-03-13	1,969,500	14.96	15.46	14.96	15.44	00:00:00
2012-03-14	1,303,700	15.50	15.70	15.30	15.48	00:00:00
2012-03-15	785,300	15.34	15.45	15.11	15.43	00:00:00
2012-03-16	1,026,300	15.65	15.65	15.25	15.52	00:00:00
2012-03-19	1,093,000	15.52	15.85	15.29	15.29	00:00:00
2012-03-20	1,279,600	15.20	15.26	15.00	15.12	00:00:00
2012-03-21	850,500	15.12	15.37	14.90	15.07	00:00:00
2012-03-22	1,129,400	15.02	15.03	14.68	14.80	00:00:00
2012-03-23	1,711,300	14.95	14.95	14.46	14.62	00:00:00
2012-03-26	1,015,500	14.70	14.89	14.60	14.88	00:00:00
2012-03-27	836,700	14.88	15.14	14.82	14.90	00:00:00
2012-03-28	1,544,900	14.90	14.94	14.30	14.30	00:00:00
2012-03-29	1,661,300	14.11	14.52	13.93	14.52	00:00:00
2012-03-30	1,683,000	14.69	14.70	14.35	14.45	00:00:00
2012-04-02	2,266,400	14.45	15.21	14.42	15.15	00:00:00
2012-04-03	1,326,400	15.19	15.38	14.89	14.89	00:00:00
2012-04-04	999,400	14.79	14.84	14.33	14.41	00:00:00
2012-04-05	722,900	14.41	14.59	14.21	14.49	00:00:00
2012-04-06	0	14.49	14.49	14.49	14.49	00:00:00
2012-04-09	547,600	14.37	14.57	14.24	14.57	00:00:00
2012-04-10	1,199,200	14.42	14.55	13.86	14.04	00:00:00
2012-04-11	763,300	14.10	14.23	13.84	13.85	00:00:00
2012-04-12	976,100	13.85	14.46	13.72	14.27	00:00:00
2012-04-13	648,500	14.13	14.24	13.85	13.92	00:00:00
2012-04-16	1,184,300	13.92	14.15	13.71	13.86	00:00:00
2012-04-17	1,395,800	14.14	14.45	13.72	14.45	00:00:00
2012-04-18	3,858,400	14.26	15.27	14.26	15.10	00:00:00
2012-04-19	954,100	14.95	15.23	14.66	14.70	00:00:00
2012-04-20	662,400	14.86	15.09	14.67	14.75	00:00:00
2012-04-23	1,304,500	14.65	14.65	14.25	14.53	00:00:00
2012-04-24	792,000	14.47	14.71	14.35	14.48	00:00:00
2012-04-25	1,358,800	14.70	14.88	14.33	14.55	00:00:00
2012-04-26	912,600	14.45	14.50	14.18	14.31	00:00:00
2012-04-27	498,500	14.32	14.46	14.18	14.18	00:00:00
2012-04-30	892,600	13.90	14.00	13.32	13.40	00:00:00
2012-05-01	0	13.40	13.40	13.40	13.40	00:00:00
2012-05-02	1,443,500	13.15	13.57	13.15	13.49	00:00:00
2012-05-03	1,229,600	13.58	13.75	13.43	13.55	00:00:00
2012-05-04	1,283,300	13.45	13.75	13.36	13.36	00:00:00
2012-05-07	597,500	13.19	13.52	13.19	13.42	00:00:00
2012-05-08	1,213,000	13.29	13.41	12.88	13.25	00:00:00
2012-05-09	1,262,900	13.01	13.29	12.85	13.15	00:00:00
2012-05-10	2,485,100	13.20	13.35	12.47	12.55	00:00:00
2012-05-11	1,814,300	12.55	12.73	12.22	12.26	00:00:00
2012-05-14	1,446,100	12.11	12.23	11.86	11.92	00:00:00
2012-05-15	1,442,900	11.86	12.10	11.80	11.82	00:00:00
2012-05-16	1,487,600	12.05	12.20	11.72	11.79	00:00:00
2012-05-17	2,102,000	11.97	12.08	10.95	10.95	00:00:00
2012-05-18	2,332,200	11.01	11.10	10.65	10.91	00:00:00
2012-05-21	1,948,000	11.00	11.27	10.90	11.18	00:00:00
2012-05-22	2,032,500	11.20	11.43	11.13	11.16	00:00:00
2012-05-23	2,415,300	11.27	11.35	10.95	11.16	00:00:00
2012-05-24	2,996,400	11.12	11.24	11.04	11.17	00:00:00
2012-05-25	1,245,000	11.12	11.33	11.11	11.21	00:00:00
2012-05-28	504,800	11.35	11.39	11.20	11.26	00:00:00
2012-05-29	1,592,200	11.16	11.48	11.16	11.35	00:00:00
2012-05-30	1,297,200	11.22	11.23	10.95	11.06	00:00:00
2012-05-31	1,292,600	10.96	11.26	10.86	11.25	00:00:00
2012-06-01	1,263,200	11.07	11.25	10.94	11.00	00:00:00
2012-06-04	650,300	11.01	11.12	10.95	11.00	00:00:00
2012-06-05	1,724,300	11.00	11.19	10.59	10.65	00:00:00
2012-06-06	2,652,900	10.66	10.78	10.48	10.48	00:00:00
2012-06-07	0	10.48	10.48	10.48	10.48	00:00:00
2012-06-08	1,646,600	10.64	11.45	10.59	11.05	00:00:00
2012-06-11	1,277,800	11.20	11.25	10.90	10.94	00:00:00
2012-06-12	1,344,000	11.08	11.44	10.83	11.44	00:00:00
2012-06-13	2,565,500	11.25	12.07	11.25	12.07	00:00:00
2012-06-14	1,423,400	12.06	12.18	11.74	11.84	00:00:00
2012-06-15	1,008,800	11.87	12.11	11.60	12.11	00:00:00
2012-06-18	948,100	12.05	12.29	11.76	12.20	00:00:00
2012-06-19	1,322,800	12.35	12.48	12.13	12.21	00:00:00
2012-06-20	1,316,600	12.40	12.66	12.13	12.62	00:00:00
2012-06-21	1,787,000	12.62	12.85	12.06	12.08	00:00:00
2012-06-22	1,760,500	12.01	12.30	11.94	12.27	00:00:00
2012-06-25	462,300	11.97	12.19	11.93	12.13	00:00:00
2012-06-26	2,048,100	12.09	12.47	12.09	12.28	00:00:00
2012-06-27	1,744,000	12.40	13.00	12.24	12.70	00:00:00
2012-06-28	1,232,500	12.84	12.84	12.45	12.76	00:00:00
2012-06-29	1,771,300	13.00	13.49	12.90	13.38	00:00:00
2012-07-02	1,176,600	13.25	13.25	12.99	13.10	00:00:00
2012-07-03	1,221,300	13.14	13.39	12.95	12.99	00:00:00
2012-07-04	576,900	13.27	13.58	13.24	13.58	00:00:00
2012-07-05	1,801,900	13.64	13.64	13.11	13.47	00:00:00
2012-07-06	638,800	13.13	13.22	13.11	13.15	00:00:00
2012-07-09	0	13.15	13.15	13.15	13.15	00:00:00
2012-07-10	1,970,500	12.61	12.61	12.23	12.27	00:00:00
2012-07-11	2,116,500	12.27	12.40	12.10	12.27	00:00:00
2012-07-12	1,718,900	12.22	12.22	11.75	11.92	00:00:00
2012-07-13	838,300	12.00	12.24	11.94	12.02	00:00:00
2012-07-16	1,376,500	12.24	12.24	11.51	11.65	00:00:00
2012-07-17	2,268,100	11.72	12.24	11.51	12.17	00:00:00
2012-07-18	1,444,600	12.17	12.57	12.14	12.29	00:00:00
2012-07-19	1,200,300	12.40	12.40	12.10	12.23	00:00:00
2012-07-20	1,469,600	12.15	12.27	11.63	11.63	00:00:00
2012-07-23	1,260,600	11.32	11.32	11.10	11.25	00:00:00
2012-07-24	1,565,800	11.19	11.55	10.94	11.41	00:00:00
2012-07-25	884,400	11.73	11.73	11.23	11.35	00:00:00
2012-07-26	1,737,400	11.42	11.70	11.35	11.61	00:00:00
2012-07-27	3,154,900	12.05	12.68	11.86	12.55	00:00:00
2012-07-30	2,161,700	12.43	12.85	12.39	12.76	00:00:00
2012-07-31	1,195,500	12.90	12.90	12.39	12.39	00:00:00
2012-08-01	1,608,600	12.50	12.76	12.13	12.43	00:00:00
2012-08-02	1,288,600	12.43	12.71	12.15	12.67	00:00:00
2012-08-03	2,022,200	13.12	13.73	12.92	13.56	00:00:00
2012-08-06	1,992,600	13.67	14.52	13.65	14.23	00:00:00
2012-08-07	1,736,600	14.60	14.60	13.61	13.62	00:00:00
2012-08-08	1,964,200	14.34	14.35	13.98	14.16	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 > >>