|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 0 | 140.00 | 167.00 | 140.00 | 140.00 | 00:00:00 | | 2000-12-05 | 300,000 | 150.01 | 150.01 | 150.01 | 150.01 | 00:00:00 | | 2000-12-06 | 60,000 | 150.01 | 164.00 | 150.01 | 155.00 | 00:00:00 | | 2000-12-07 | 160,000 | 150.00 | 155.00 | 150.00 | 155.00 | 00:00:00 | | 2000-12-08 | 400,000 | 151.57 | 151.57 | 151.57 | 151.57 | 00:00:00 | | 2000-12-11 | 1,390,000 | 153.00 | 153.00 | 152.00 | 153.00 | 00:00:00 | | 2000-12-12 | 0 | 153.00 | 153.00 | 153.00 | 153.00 | 00:00:00 | | 2000-12-13 | 890,000 | 150.10 | 156.00 | 145.00 | 155.00 | 00:00:00 | | 2000-12-14 | 150,000 | 150.51 | 150.51 | 150.00 | 150.00 | 00:00:00 | | 2000-12-15 | 0 | 144.05 | 154.00 | 144.05 | 144.05 | 00:00:00 | | 2000-12-18 | 0 | 135.22 | 158.00 | 135.22 | 135.22 | 00:00:00 | | 2000-12-19 | 30,000 | 153.00 | 153.00 | 153.00 | 153.00 | 00:00:00 | | 2000-12-20 | 50,000 | 153.00 | 153.00 | 153.00 | 153.00 | 00:00:00 | | 2000-12-21 | 10,000 | 153.00 | 153.00 | 153.00 | 153.00 | 00:00:00 | | 2000-12-22 | 0 | 145.00 | 153.00 | 145.00 | 145.00 | 00:00:00 | | 2000-12-25 | 0 | 145.00 | 145.00 | 145.00 | 145.00 | 00:00:00 | | 2000-12-26 | 50,000 | 150.00 | 150.00 | 149.00 | 150.00 | 00:00:00 | | 2000-12-27 | 0 | 135.00 | 152.99 | 135.00 | 135.00 | 00:00:00 | | 2000-12-28 | 30,000 | 148.00 | 148.00 | 148.00 | 148.00 | 00:00:00 | | 2000-12-29 | 0 | 148.00 | 148.00 | 148.00 | 148.00 | 00:00:00 | | 2001-01-01 | 0 | 148.00 | 148.00 | 148.00 | 148.00 | 00:00:00 | | 2001-01-02 | 20,000 | 149.99 | 149.99 | 149.99 | 149.99 | 00:00:00 | | 2001-01-03 | 1,230,000 | 148.00 | 160.00 | 148.00 | 160.00 | 00:00:00 | | 2001-01-04 | 160,000 | 162.00 | 162.00 | 155.00 | 160.00 | 00:00:00 | | 2001-01-05 | 160,000 | 159.99 | 160.00 | 152.00 | 152.00 | 00:00:00 | | 2001-01-08 | 210,000 | 152.21 | 153.00 | 152.20 | 153.00 | 00:00:00 | | 2001-01-09 | 500,000 | 165.00 | 165.00 | 155.20 | 160.00 | 00:00:00 | | 2001-01-10 | 330,000 | 160.00 | 164.99 | 159.99 | 160.10 | 00:00:00 | | 2001-01-11 | 330,000 | 162.00 | 162.00 | 160.00 | 162.00 | 00:00:00 | | 2001-01-12 | 270,000 | 174.50 | 174.50 | 174.50 | 174.50 | 00:00:00 | | 2001-01-15 | 450,000 | 174.90 | 175.00 | 171.00 | 171.50 | 00:00:00 | | 2001-01-16 | 150,000 | 170.00 | 170.00 | 170.00 | 170.00 | 00:00:00 | | 2001-01-17 | 50,000 | 170.00 | 175.00 | 170.00 | 175.00 | 00:00:00 | | 2001-01-18 | 150,000 | 171.01 | 175.00 | 171.00 | 171.00 | 00:00:00 | | 2001-01-19 | 350,000 | 173.00 | 175.00 | 171.11 | 175.00 | 00:00:00 | | 2001-01-22 | 270,000 | 175.00 | 178.00 | 174.00 | 175.00 | 00:00:00 | | 2001-01-23 | 310,000 | 178.00 | 183.00 | 178.00 | 180.00 | 00:00:00 | | 2001-01-24 | 370,000 | 175.01 | 175.01 | 170.00 | 170.00 | 00:00:00 | | 2001-01-25 | 0 | 170.00 | 170.00 | 170.00 | 170.00 | 00:00:00 | | 2001-01-26 | 390,000 | 170.00 | 175.00 | 170.00 | 175.00 | 00:00:00 | | 2001-01-29 | 90,000 | 175.00 | 175.00 | 171.00 | 171.00 | 00:00:00 | | 2001-01-30 | 0 | 172.00 | 177.99 | 172.00 | 172.00 | 00:00:00 | | 2001-01-31 | 340,000 | 175.00 | 175.00 | 170.00 | 170.00 | 00:00:00 | | 2001-02-01 | 1,950,000 | 178.00 | 185.00 | 175.00 | 182.00 | 00:00:00 | | 2001-02-02 | 250,000 | 175.01 | 180.00 | 170.05 | 170.05 | 00:00:00 | | 2001-02-05 | 0 | 168.00 | 177.99 | 168.00 | 168.00 | 00:00:00 | | 2001-02-06 | 90,000 | 171.00 | 180.49 | 171.00 | 180.00 | 00:00:00 | | 2001-02-07 | 700,000 | 184.98 | 184.98 | 177.50 | 177.50 | 00:00:00 | | 2001-02-08 | 130,000 | 176.01 | 176.01 | 176.00 | 176.00 | 00:00:00 | | 2001-02-09 | 250,000 | 174.00 | 175.00 | 174.00 | 175.00 | 00:00:00 | | 2001-02-12 | 5,290,000 | 172.89 | 172.89 | 172.89 | 172.89 | 00:00:00 | | 2001-02-13 | 110,000 | 173.00 | 173.00 | 172.02 | 172.02 | 00:00:00 | | 2001-02-14 | 2,840,000 | 174.90 | 182.99 | 174.90 | 176.00 | 00:00:00 | | 2001-02-15 | 160,000 | 179.00 | 180.00 | 179.00 | 179.99 | 00:00:00 | | 2001-02-16 | 80,000 | 175.00 | 178.00 | 174.00 | 178.00 | 00:00:00 | | 2001-02-19 | 0 | 170.00 | 176.00 | 170.00 | 170.00 | 00:00:00 | | 2001-02-20 | 40,000 | 172.00 | 172.00 | 172.00 | 172.00 | 00:00:00 | | 2001-02-21 | 230,000 | 172.10 | 174.86 | 172.00 | 174.86 | 00:00:00 | | 2001-02-22 | 100,000 | 175.00 | 176.00 | 172.11 | 176.00 | 00:00:00 | | 2001-02-23 | 20,000 | 172.20 | 172.20 | 172.20 | 172.20 | 00:00:00 | | 2001-02-26 | 0 | 172.20 | 172.20 | 172.20 | 172.20 | 00:00:00 | | 2001-02-27 | 0 | 172.20 | 172.20 | 172.20 | 172.20 | 00:00:00 | | 2001-02-28 | 90,000 | 172.20 | 172.40 | 172.20 | 172.40 | 00:00:00 | | 2001-03-01 | 320,000 | 172.51 | 174.99 | 172.51 | 174.99 | 00:00:00 | | 2001-03-02 | 2,490,000 | 174.89 | 180.01 | 174.50 | 180.00 | 00:00:00 | | 2001-03-05 | 270,000 | 180.00 | 188.00 | 180.00 | 187.00 | 00:00:00 | | 2001-03-06 | 160,000 | 194.00 | 194.00 | 191.00 | 193.00 | 00:00:00 | | 2001-03-07 | 720,000 | 192.00 | 192.00 | 190.00 | 190.50 | 00:00:00 | | 2001-03-08 | 300,000 | 186.00 | 190.98 | 186.00 | 190.98 | 00:00:00 | | 2001-03-09 | 80,000 | 187.00 | 189.00 | 185.00 | 189.00 | 00:00:00 | | 2001-03-12 | 740,000 | 185.00 | 187.00 | 185.00 | 185.00 | 00:00:00 | | 2001-03-13 | 310,000 | 185.02 | 188.00 | 185.02 | 188.00 | 00:00:00 | | 2001-03-14 | 310,000 | 185.02 | 188.00 | 185.02 | 188.00 | 00:00:00 | | 2001-03-15 | 150,000 | 182.00 | 185.00 | 180.01 | 185.00 | 00:00:00 | | 2001-03-16 | 60,000 | 184.99 | 184.99 | 184.99 | 184.99 | 00:00:00 | | 2001-03-19 | 0 | 170.00 | 176.00 | 170.00 | 170.00 | 00:00:00 | | 2001-03-20 | 200,000 | 170.00 | 172.00 | 166.00 | 166.00 | 00:00:00 | | 2001-03-21 | 130,000 | 167.00 | 171.98 | 165.00 | 171.98 | 00:00:00 | | 2001-03-22 | 350,000 | 160.00 | 160.00 | 153.00 | 153.00 | 00:00:00 | | 2001-03-23 | 0 | 154.00 | 167.00 | 154.00 | 154.00 | 00:00:00 | | 2001-03-26 | 30,000 | 160.00 | 160.00 | 160.00 | 160.00 | 00:00:00 | | 2001-03-27 | 10,000 | 154.90 | 154.90 | 154.90 | 154.90 | 00:00:00 | | 2001-03-28 | 2,420,000 | 151.50 | 154.50 | 150.00 | 154.45 | 00:00:00 | | 2001-03-29 | 40,000 | 153.99 | 153.99 | 150.00 | 150.00 | 00:00:00 | | 2001-03-30 | 310,000 | 140.00 | 148.00 | 140.00 | 140.00 | 00:00:00 | | 2001-04-02 | 30,000 | 140.00 | 145.00 | 140.00 | 145.00 | 00:00:00 | | 2001-04-03 | 390,000 | 159.00 | 159.00 | 149.00 | 149.00 | 00:00:00 | | 2001-04-04 | 300,000 | 141.00 | 145.00 | 136.00 | 145.00 | 00:00:00 | | 2001-04-05 | 460,000 | 135.01 | 151.00 | 131.00 | 151.00 | 00:00:00 | | 2001-04-06 | 0 | 141.00 | 151.00 | 141.00 | 141.00 | 00:00:00 | | 2001-04-09 | 700,000 | 147.00 | 158.00 | 147.00 | 158.00 | 00:00:00 | | 2001-04-10 | 70,000 | 164.00 | 164.00 | 152.00 | 152.00 | 00:00:00 | | 2001-04-11 | 950,000 | 152.45 | 152.50 | 150.00 | 152.00 | 00:00:00 | | 2001-04-12 | 0 | 147.00 | 157.00 | 147.00 | 147.00 | 00:00:00 | | 2001-04-13 | 0 | 147.00 | 147.00 | 147.00 | 147.00 | 00:00:00 | | 2001-04-16 | 20,000 | 150.10 | 150.10 | 150.10 | 150.10 | 00:00:00 | | 2001-04-17 | 40,000 | 150.10 | 150.10 | 150.10 | 150.10 | 00:00:00 | | 2001-04-18 | 30,000 | 153.99 | 153.99 | 153.99 | 153.99 | 00:00:00 | | 2001-04-19 | 140,000 | 152.99 | 153.00 | 152.99 | 153.00 | 00:00:00 | | 2001-04-20 | 1,110,000 | 145.00 | 150.00 | 145.00 | 149.98 | 00:00:00 | | 2001-04-23 | 0 | 138.04 | 145.00 | 138.04 | 138.04 | 00:00:00 | | 2001-04-24 | 1,140,000 | 147.00 | 147.00 | 140.00 | 140.00 | 00:00:00 | | 2001-04-25 | 190,000 | 138.05 | 143.00 | 138.05 | 143.00 | 00:00:00 | | 2001-04-26 | 890,000 | 144.99 | 157.00 | 144.99 | 157.00 | 00:00:00 | | 2001-04-27 | 20,000 | 155.00 | 155.00 | 155.00 | 155.00 | 00:00:00 | | 2001-04-30 | 0 | 142.03 | 156.00 | 142.03 | 142.03 | 00:00:00 | | 2001-05-01 | 0 | 142.03 | 142.03 | 142.03 | 142.03 | 00:00:00 | | 2001-05-02 | 0 | 142.03 | 142.03 | 142.03 | 142.03 | 00:00:00 | | 2001-05-03 | 0 | 145.00 | 154.95 | 145.00 | 145.00 | 00:00:00 | | 2001-05-04 | 50,000 | 154.50 | 154.50 | 154.50 | 154.50 | 00:00:00 | | 2001-05-07 | 0 | 143.50 | 156.00 | 143.50 | 143.50 | 00:00:00 | | 2001-05-08 | 30,000 | 150.00 | 150.00 | 150.00 | 150.00 | 00:00:00 | | 2001-05-09 | 0 | 150.00 | 150.00 | 150.00 | 150.00 | 00:00:00 | | 2001-05-10 | 210,000 | 156.80 | 156.80 | 151.00 | 151.00 | 00:00:00 | | 2001-05-11 | 190,000 | 151.10 | 151.10 | 149.00 | 149.00 | 00:00:00 | | 2001-05-14 | 0 | 140.01 | 169.00 | 140.01 | 140.01 | 00:00:00 | | 2001-05-15 | 350,000 | 143.10 | 148.00 | 143.00 | 148.00 | 00:00:00 | | 2001-05-16 | 30,000 | 148.00 | 155.00 | 148.00 | 155.00 | 00:00:00 | | 2001-05-17 | 370,000 | 155.00 | 155.00 | 148.00 | 148.00 | 00:00:00 | | 2001-05-18 | 210,000 | 149.01 | 155.00 | 148.01 | 155.00 | 00:00:00 | | 2001-05-21 | 0 | 143.00 | 158.00 | 143.00 | 143.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
