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
2013-01-23	1,535,800	14.42	14.56	14.21	14.32	00:00:00
2013-01-24	1,120,200	14.34	14.50	13.87	13.96	00:00:00
2013-01-28	1,397,000	13.85	14.30	13.85	14.04	00:00:00
2013-01-29	3,858,500	14.10	14.99	14.05	14.77	00:00:00
2013-01-30	3,248,900	14.77	15.13	14.51	14.84	00:00:00
2013-01-31	2,158,600	14.83	15.04	14.59	15.01	00:00:00
2013-02-01	1,580,800	15.00	15.39	15.00	15.31	00:00:00
2013-02-04	3,440,900	15.15	15.26	14.36	14.40	00:00:00
2013-02-05	1,427,500	14.43	14.74	14.41	14.71	00:00:00
2013-02-06	1,289,900	14.65	14.93	14.51	14.61	00:00:00
2013-02-07	2,164,200	14.66	15.31	14.61	14.81	00:00:00
2013-02-08	1,437,900	14.79	15.04	14.70	14.87	00:00:00
2013-02-13	1,310,800	14.87	14.87	14.35	14.61	00:00:00
2013-02-14	1,079,400	14.61	14.69	14.22	14.50	00:00:00
2013-02-15	2,135,600	14.50	14.50	14.03	14.19	00:00:00
2013-02-18	722,500	14.00	14.12	13.83	13.90	00:00:00
2013-02-19	5,543,100	14.05	15.05	14.05	14.88	00:00:00
2013-02-20	1,950,500	14.84	14.92	14.10	14.24	00:00:00
2013-02-21	2,200,700	14.29	14.57	13.91	14.07	00:00:00
2013-02-22	1,531,400	14.20	14.34	14.05	14.25	00:00:00
2013-02-25	1,744,800	14.50	14.82	14.31	14.75	00:00:00
2013-02-26	1,634,300	14.65	14.98	14.43	14.66	00:00:00
2013-02-27	1,359,000	14.65	14.80	14.48	14.70	00:00:00
2013-02-28	1,538,000	14.68	14.80	14.29	14.58	00:00:00
2013-03-01	2,388,600	14.43	14.45	13.91	14.06	00:00:00
2013-03-04	1,862,700	14.05	14.19	13.64	14.10	00:00:00
2013-03-05	1,225,000	14.10	14.30	13.80	13.96	00:00:00
2013-03-06	1,464,400	14.14	14.34	13.87	14.18	00:00:00
2013-03-07	1,153,400	14.39	14.65	14.11	14.60	00:00:00
2013-03-08	934,300	14.41	14.66	14.34	14.59	00:00:00
2013-03-11	1,630,900	14.46	14.65	14.07	14.28	00:00:00
2013-03-12	1,174,100	14.39	14.63	14.12	14.62	00:00:00
2013-03-13	1,302,200	14.42	14.63	14.05	14.16	00:00:00
2013-03-14	1,422,600	14.25	14.26	13.95	14.04	00:00:00
2013-03-15	2,110,000	14.07	14.50	14.05	14.44	00:00:00
2013-03-18	999,400	14.25	14.40	14.06	14.39	00:00:00
2013-03-19	801,600	14.25	14.40	14.06	14.25	00:00:00
2013-03-20	2,225,400	14.18	14.33	14.00	14.19	00:00:00
2013-03-21	1,677,100	14.25	14.25	13.61	13.70	00:00:00
2013-03-22	1,084,800	13.67	13.74	13.42	13.60	00:00:00
2013-03-25	1,295,400	13.80	13.80	13.20	13.35	00:00:00
2013-03-26	1,471,600	13.34	14.00	13.34	14.00	00:00:00
2013-03-27	1,099,500	13.94	13.94	13.53	13.75	00:00:00
2013-04-01	962,500	13.54	13.66	13.42	13.62	00:00:00
2013-04-02	1,329,900	13.54	13.78	13.42	13.57	00:00:00
2013-04-03	1,802,700	13.54	14.15	13.51	14.11	00:00:00
2013-04-04	1,328,900	14.11	14.20	13.86	14.15	00:00:00
2013-04-05	1,690,400	14.20	14.50	13.87	14.50	00:00:00
2013-04-08	1,270,400	14.49	14.70	14.26	14.66	00:00:00
2013-04-09	1,638,700	14.74	15.33	14.67	15.20	00:00:00
2013-04-10	1,657,000	15.12	15.83	15.11	15.70	00:00:00
2013-04-11	2,341,700	15.50	15.63	15.20	15.25	00:00:00
2013-04-12	1,452,400	15.17	15.44	15.04	15.22	00:00:00
2013-04-15	1,877,900	15.07	15.17	14.51	14.59	00:00:00
2013-04-16	992,500	14.73	14.95	14.60	14.78	00:00:00
2013-04-17	2,391,200	14.69	14.77	14.15	14.20	00:00:00
2013-04-18	1,590,000	14.50	14.75	14.19	14.60	00:00:00
2013-04-19	973,900	14.64	14.82	14.49	14.66	00:00:00
2013-04-22	1,369,600	14.64	15.07	14.45	14.97	00:00:00
2013-04-23	5,700,500	15.05	16.30	14.90	16.18	00:00:00
2013-04-24	4,579,000	16.91	17.25	16.30	16.35	00:00:00
2013-04-25	2,350,100	16.49	16.80	16.27	16.52	00:00:00
2013-04-29	1,283,800	16.52	16.80	16.45	16.79	00:00:00
2013-04-30	2,585,600	16.75	17.47	16.65	17.47	00:00:00
2013-05-02	1,580,800	17.28	17.67	17.00	17.22	00:00:00
2013-05-03	4,187,100	17.40	17.46	17.01	17.05	00:00:00
2013-05-06	2,438,900	17.00	17.12	16.76	17.11	00:00:00
2013-05-07	1,173,000	17.01	17.34	16.99	17.33	00:00:00
2013-05-08	2,043,500	17.33	17.35	16.90	17.22	00:00:00
2013-05-09	2,063,500	17.11	17.21	16.58	16.79	00:00:00
2013-05-10	2,451,200	16.66	16.90	16.21	16.56	00:00:00
2013-05-13	1,702,300	16.40	16.50	15.98	16.25	00:00:00
2013-05-14	2,070,200	16.25	16.48	16.04	16.39	00:00:00
2013-05-15	2,101,100	16.14	16.67	16.13	16.59	00:00:00
2013-05-16	1,248,100	16.60	16.77	16.34	16.54	00:00:00
2013-05-17	920,400	16.59	16.82	16.45	16.70	00:00:00
2013-05-20	901,700	16.59	16.82	16.37	16.65	00:00:00
2013-05-21	1,484,100	16.64	16.91	16.47	16.65	00:00:00
2013-05-22	1,143,600	16.70	16.74	16.35	16.55	00:00:00
2013-05-23	1,691,100	16.30	16.90	16.26	16.88	00:00:00
2013-05-24	1,485,300	16.89	17.04	16.71	16.88	00:00:00
2013-05-27	691,100	16.87	17.18	16.87	17.00	00:00:00
2013-05-28	983,500	17.19	17.27	16.81	16.95	00:00:00
2013-05-29	1,760,600	16.71	17.19	16.36	16.53	00:00:00
2013-05-31	2,297,100	16.37	17.07	16.37	16.71	00:00:00
2013-06-03	1,256,800	16.78	16.87	16.20	16.43	00:00:00
2013-06-04	1,702,700	16.46	16.48	16.13	16.27	00:00:00
2013-06-05	2,384,500	16.21	16.76	16.14	16.49	00:00:00
2013-06-06	1,810,200	16.48	16.73	16.11	16.40	00:00:00
2013-06-07	1,650,700	16.14	16.64	16.08	16.45	00:00:00
2013-06-10	1,379,600	16.45	16.76	16.12	16.43	00:00:00
2013-06-11	2,349,900	16.25	16.37	15.69	15.80	00:00:00
2013-06-12	2,473,700	15.82	15.95	15.45	15.68	00:00:00
2013-06-13	1,239,400	15.53	15.93	15.40	15.90	00:00:00
2013-06-14	1,501,300	15.80	15.81	15.39	15.45	00:00:00
2013-06-17	1,175,600	15.50	15.64	15.30	15.50	00:00:00
2013-06-18	1,422,200	15.65	15.88	15.23	15.78	00:00:00
2013-06-19	1,874,600	15.81	16.23	15.38	15.82	00:00:00
2013-06-20	3,630,500	15.59	16.16	15.11	16.05	00:00:00
2013-06-21	1,676,200	15.82	16.21	15.60	16.00	00:00:00
2013-06-24	1,794,900	16.18	16.18	15.15	15.60	00:00:00
2013-06-25	1,543,100	15.47	16.12	15.47	16.00	00:00:00
2013-06-26	1,088,400	16.20	16.59	15.94	16.40	00:00:00
2013-06-27	1,286,400	16.50	16.92	16.23	16.67	00:00:00
2013-06-28	2,365,300	16.80	16.92	16.26	16.49	00:00:00
2013-07-01	2,623,000	16.80	17.18	16.05	17.15	00:00:00
2013-07-02	1,794,700	17.24	17.29	16.26	16.70	00:00:00
2013-07-03	2,679,500	16.41	17.29	16.41	17.00	00:00:00
2013-07-04	1,392,300	17.20	17.42	16.79	17.00	00:00:00
2013-07-05	4,935,600	17.10	17.10	15.42	16.21	00:00:00
2013-07-08	1,248,800	16.11	16.44	15.51	15.51	00:00:00
2013-07-10	1,130,600	15.78	16.20	15.60	15.79	00:00:00
2013-07-11	1,535,300	16.08	16.27	15.73	16.26	00:00:00
2013-07-12	954,000	16.23	16.37	15.91	15.94	00:00:00
2013-07-15	2,583,000	16.40	17.00	16.16	16.95	00:00:00
2013-07-16	1,281,100	17.17	17.29	16.45	16.72	00:00:00
2013-07-17	1,035,100	16.88	17.20	16.78	16.97	00:00:00
2013-07-18	1,150,300	16.93	17.21	16.71	16.93	00:00:00
2013-07-19	560,900	16.70	17.10	16.68	17.00	00:00:00
2013-07-22	1,325,200	17.03	17.10	16.75	16.98	00:00:00
2013-07-23	2,115,900	17.05	17.32	17.05	17.30	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 > >>