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
2012-08-08	1,964,200	14.34	14.35	13.98	14.16	00:00:00
2012-08-09	2,195,600	14.05	14.19	13.56	13.75	00:00:00
2012-08-10	1,956,200	13.70	14.36	13.45	14.22	00:00:00
2012-08-13	1,244,000	14.14	14.40	13.82	14.00	00:00:00
2012-08-14	2,088,300	13.95	14.50	13.95	14.00	00:00:00
2012-08-15	2,070,400	14.00	14.38	13.89	14.26	00:00:00
2012-08-16	2,232,300	14.44	15.40	14.28	15.33	00:00:00
2012-08-17	2,625,300	15.35	15.51	14.74	14.89	00:00:00
2012-08-20	2,025,100	15.00	15.57	14.75	15.45	00:00:00
2012-08-21	2,003,300	15.55	15.73	14.51	14.82	00:00:00
2012-08-22	2,498,800	14.80	15.15	14.13	14.55	00:00:00
2012-08-23	2,138,000	14.28	14.44	14.01	14.23	00:00:00
2012-08-24	2,769,500	14.28	14.54	13.77	13.95	00:00:00
2012-08-27	2,265,200	14.00	14.25	13.93	14.10	00:00:00
2012-08-28	2,604,100	14.24	14.52	13.82	13.84	00:00:00
2012-08-29	2,451,400	13.92	14.01	12.87	13.01	00:00:00
2012-08-30	1,785,100	13.02	13.25	12.61	12.80	00:00:00
2012-08-31	3,492,100	13.00	13.14	12.65	12.80	00:00:00
2012-09-03	1,545,100	12.90	13.10	12.69	12.92	00:00:00
2012-09-04	2,909,500	12.95	13.19	12.81	12.97	00:00:00
2012-09-05	5,408,100	13.71	13.90	13.40	13.70	00:00:00
2012-09-06	3,326,500	13.85	14.67	13.84	14.60	00:00:00
2012-09-07	0	14.60	14.60	14.60	14.60	00:00:00
2012-09-10	1,762,500	14.80	14.83	14.26	14.40	00:00:00
2012-09-11	1,306,700	14.58	15.02	14.38	15.02	00:00:00
2012-09-12	2,050,500	15.15	15.40	14.63	15.40	00:00:00
2012-09-13	2,533,900	15.39	16.40	14.99	16.33	00:00:00
2012-09-14	3,118,600	16.33	16.65	16.08	16.60	00:00:00
2012-09-17	1,651,400	16.51	16.65	16.06	16.27	00:00:00
2012-09-18	1,304,900	16.20	16.40	15.74	15.79	00:00:00
2012-09-19	1,706,800	15.85	16.23	15.75	15.75	00:00:00
2012-09-20	1,198,800	15.72	16.29	15.33	16.07	00:00:00
2012-09-21	1,175,900	16.25	16.30	15.68	15.68	00:00:00
2012-09-24	1,700,300	15.65	16.10	15.50	15.94	00:00:00
2012-09-25	1,765,600	15.85	16.07	15.60	15.82	00:00:00
2012-09-26	2,222,400	15.82	15.87	14.87	15.00	00:00:00
2012-09-27	4,722,400	14.93	14.93	14.01	14.60	00:00:00
2012-09-28	2,029,800	14.50	14.62	14.23	14.27	00:00:00
2012-10-01	1,958,000	14.24	14.80	14.14	14.32	00:00:00
2012-10-02	909,100	14.47	14.55	14.07	14.21	00:00:00
2012-10-03	1,474,000	14.23	14.40	14.10	14.40	00:00:00
2012-10-04	1,987,600	14.48	14.69	14.09	14.28	00:00:00
2012-10-05	1,508,600	14.37	14.69	14.14	14.19	00:00:00
2012-10-08	1,020,500	14.14	14.37	14.05	14.20	00:00:00
2012-10-09	2,352,300	14.20	14.24	13.65	13.75	00:00:00
2012-10-10	1,607,200	13.75	0.72	13.48	13.54	00:00:00
2012-10-11	998,800	13.62	13.92	13.62	13.92	00:00:00
2012-10-12	0	13.92	13.92	13.92	13.92	00:00:00
2012-10-15	1,264,700	14.04	14.21	13.70	13.84	00:00:00
2012-10-16	1,429,200	13.94	14.44	13.94	14.33	00:00:00
2012-10-17	1,857,200	14.43	14.51	13.92	14.21	00:00:00
2012-10-18	1,767,700	14.14	14.14	13.78	14.10	00:00:00
2012-10-19	1,736,000	14.00	14.34	14.00	14.20	00:00:00
2012-10-22	758,400	14.19	14.48	14.01	14.25	00:00:00
2012-10-23	866,900	14.17	14.39	13.94	14.03	00:00:00
2012-10-24	1,286,900	13.98	14.01	13.70	13.75	00:00:00
2012-10-25	711,600	13.81	14.04	13.81	13.88	00:00:00
2012-10-26	788,100	14.04	14.09	13.80	13.91	00:00:00
2012-10-29	1,186,200	13.89	14.08	13.26	13.38	00:00:00
2012-10-30	608,000	13.35	13.55	13.31	13.48	00:00:00
2012-10-31	1,076,400	13.51	13.74	13.27	13.42	00:00:00
2012-11-01	1,689,800	13.37	14.29	13.31	14.20	00:00:00
2012-11-02	0	14.20	14.20	14.20	14.20	00:00:00
2012-11-05	1,084,200	14.12	14.33	13.70	14.10	00:00:00
2012-11-06	1,150,200	14.17	14.60	13.85	14.53	00:00:00
2012-11-07	1,230,500	14.53	14.65	14.33	14.60	00:00:00
2012-11-08	1,711,600	14.52	14.98	14.26	14.54	00:00:00
2012-11-09	3,005,600	14.31	14.45	13.80	13.85	00:00:00
2012-11-12	944,600	13.89	14.06	13.62	13.97	00:00:00
2012-11-13	802,200	13.89	14.05	13.65	14.05	00:00:00
2012-11-14	1,489,100	13.99	14.04	13.39	13.50	00:00:00
2012-11-15	0	13.50	13.50	13.50	13.50	00:00:00
2012-11-16	1,760,300	13.36	13.36	12.73	12.85	00:00:00
2012-11-19	935,800	13.00	13.21	12.95	13.11	00:00:00
2012-11-20	0	13.11	13.11	13.11	13.11	00:00:00
2012-11-21	1,532,000	13.22	13.42	12.81	12.87	00:00:00
2012-11-22	510,200	13.06	13.38	13.06	13.38	00:00:00
2012-11-23	1,340,300	13.32	13.97	13.26	13.75	00:00:00
2012-11-26	816,600	13.67	13.94	13.59	13.82	00:00:00
2012-11-27	1,159,600	13.82	14.10	13.20	13.29	00:00:00
2012-11-28	1,217,900	13.11	13.77	13.10	13.77	00:00:00
2012-11-29	1,263,300	13.67	14.05	13.58	13.98	00:00:00
2012-11-30	1,152,500	14.01	14.01	13.46	13.78	00:00:00
2012-12-03	1,156,400	13.78	14.06	13.61	13.89	00:00:00
2012-12-04	1,072,500	13.82	13.94	13.42	13.42	00:00:00
2012-12-05	2,220,900	13.52	13.70	13.20	13.31	00:00:00
2012-12-06	1,285,100	13.45	13.49	13.00	13.04	00:00:00
2012-12-07	1,544,000	13.03	13.80	13.03	13.57	00:00:00
2012-12-10	1,652,400	13.80	13.81	13.35	13.44	00:00:00
2012-12-11	1,502,900	13.56	13.61	13.31	13.45	00:00:00
2012-12-12	2,137,300	13.53	13.55	13.35	13.42	00:00:00
2012-12-13	1,818,800	13.34	13.48	12.96	13.00	00:00:00
2012-12-14	1,641,300	13.09	13.38	13.05	13.09	00:00:00
2012-12-17	1,209,600	13.25	13.40	13.06	13.20	00:00:00
2012-12-18	1,362,000	13.28	13.45	13.17	13.35	00:00:00
2012-12-19	1,747,600	13.40	13.49	13.28	13.38	00:00:00
2012-12-20	1,353,600	13.33	13.40	13.06	13.06	00:00:00
2012-12-21	1,380,000	13.08	13.17	12.89	13.03	00:00:00
2012-12-24	0	13.03	13.03	13.03	13.03	00:00:00
2012-12-25	0	13.03	13.03	13.03	13.03	00:00:00
2012-12-26	658,200	12.86	13.05	12.81	12.91	00:00:00
2012-12-27	909,000	12.97	12.99	12.70	12.79	00:00:00
2012-12-28	1,140,500	12.86	12.97	12.76	12.80	00:00:00
2012-12-31	0	12.80	12.80	12.80	12.80	00:00:00
2013-01-01	0	12.80	12.80	12.80	12.80	00:00:00
2013-01-02	2,804,100	13.40	13.84	13.22	13.62	00:00:00
2013-01-03	2,414,300	13.75	14.02	13.50	13.91	00:00:00
2013-01-04	2,541,200	13.99	13.99	13.54	13.77	00:00:00
2013-01-07	1,717,400	13.68	13.75	13.28	13.59	00:00:00
2013-01-08	1,309,400	13.66	13.81	13.50	13.56	00:00:00
2013-01-09	1,284,100	13.48	13.70	13.28	13.32	00:00:00
2013-01-10	912,600	13.52	13.58	13.30	13.34	00:00:00
2013-01-11	805,500	13.39	13.39	13.16	13.37	00:00:00
2013-01-14	1,174,500	13.42	13.66	13.35	13.54	00:00:00
2013-01-15	1,100,500	13.42	13.74	13.35	13.67	00:00:00
2013-01-16	1,414,700	13.68	13.78	13.45	13.74	00:00:00
2013-01-17	1,437,100	13.73	13.85	13.59	13.85	00:00:00
2013-01-18	1,561,000	13.91	13.97	13.52	13.86	00:00:00
2013-01-21	1,520,400	13.92	14.30	13.92	14.15	00:00:00
2013-01-22	1,784,500	14.19	14.40	14.04	14.15	00:00:00
2013-01-23	1,535,800	14.42	14.56	14.21	14.32	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 > >>