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
2013-07-23	2,115,900	17.05	17.32	17.05	17.30	00:00:00
2013-07-24	1,023,700	17.27	17.31	16.81	17.20	00:00:00
2013-07-25	1,593,700	17.15	17.50	16.94	17.25	00:00:00
2013-07-29	860,100	16.96	17.43	16.90	17.40	00:00:00
2013-07-30	2,149,600	17.45	17.60	17.03	17.15	00:00:00
2013-07-31	2,178,200	16.93	17.60	16.93	17.58	00:00:00
2013-08-01	3,150,300	17.06	17.35	16.91	17.22	00:00:00
2013-08-02	1,393,100	17.22	17.25	16.92	16.97	00:00:00
2013-08-05	872,500	16.97	17.19	16.84	17.07	00:00:00
2013-08-06	2,023,400	17.20	17.21	16.37	16.64	00:00:00
2013-08-07	1,279,200	16.48	16.90	16.32	16.60	00:00:00
2013-08-08	2,901,500	16.81	17.59	16.59	17.38	00:00:00
2013-08-09	1,479,000	17.51	17.67	17.20	17.64	00:00:00
2013-08-12	2,529,400	17.70	18.13	17.70	17.85	00:00:00
2013-08-13	2,352,300	17.75	17.94	17.50	17.94	00:00:00
2013-08-14	3,009,900	17.87	18.14	17.55	18.09	00:00:00
2013-08-15	1,290,800	17.69	18.05	17.58	17.85	00:00:00
2013-08-16	1,652,000	17.75	18.23	17.34	18.21	00:00:00
2013-08-19	1,070,800	18.12	18.50	18.01	18.28	00:00:00
2013-08-20	2,411,300	18.28	18.38	17.70	17.70	00:00:00
2013-08-21	2,016,600	17.61	17.80	17.35	17.55	00:00:00
2013-08-22	1,396,700	17.79	17.93	17.62	17.82	00:00:00
2013-08-23	2,204,500	17.85	17.87	17.48	17.80	00:00:00
2013-08-26	1,066,700	17.92	17.96	17.56	17.70	00:00:00
2013-08-27	2,346,400	17.55	17.62	16.99	17.09	00:00:00
2013-08-28	1,793,500	16.91	17.34	16.79	16.98	00:00:00
2013-08-29	1,322,800	17.00	17.48	16.92	17.21	00:00:00
2013-08-30	2,155,500	17.00	17.64	16.92	17.64	00:00:00
2013-09-02	1,756,100	17.72	18.17	17.60	17.94	00:00:00
2013-09-03	982,000	18.00	18.11	17.76	17.94	00:00:00
2013-09-04	1,503,700	17.85	18.24	17.75	18.24	00:00:00
2013-09-05	2,865,100	18.24	18.46	18.05	18.25	00:00:00
2013-09-06	1,881,700	18.48	18.48	18.20	18.33	00:00:00
2013-09-09	2,264,500	18.42	18.78	18.35	18.56	00:00:00
2013-09-10	2,321,400	18.49	18.74	18.34	18.55	00:00:00
2013-09-11	1,850,100	18.45	18.70	18.30	18.35	00:00:00
2013-09-12	1,181,800	18.25	18.43	18.13	18.36	00:00:00
2013-09-13	1,101,800	18.38	18.60	18.32	18.58	00:00:00
2013-09-16	1,746,200	18.62	18.75	18.45	18.63	00:00:00
2013-09-17	1,067,400	18.63	18.74	18.43	18.58	00:00:00
2013-09-18	1,384,200	18.47	18.73	18.27	18.46	00:00:00
2013-09-19	2,357,700	18.51	18.60	17.78	18.02	00:00:00
2013-09-20	1,657,700	17.94	18.07	17.37	17.64	00:00:00
2013-09-23	1,305,000	17.94	18.07	17.37	17.92	00:00:00
2013-09-24	1,544,100	17.94	18.19	17.37	18.03	00:00:00
2013-09-25	1,474,100	17.93	18.21	17.78	18.03	00:00:00
2013-09-26	920,200	17.92	18.08	17.71	17.90	00:00:00
2013-09-27	817,100	17.77	17.95	17.61	17.84	00:00:00
2013-09-30	1,394,900	17.77	17.95	17.40	17.75	00:00:00
2013-10-01	1,600,000	17.87	18.02	17.61	17.99	00:00:00
2013-10-02	1,391,000	17.82	18.35	17.82	18.31	00:00:00
2013-10-03	1,189,800	18.29	18.30	17.79	17.96	00:00:00
2013-10-04	1,243,400	17.98	18.06	17.56	18.00	00:00:00
2013-10-07	1,237,900	17.93	18.18	17.81	18.12	00:00:00
2013-10-08	1,274,500	18.10	18.19	17.89	17.90	00:00:00
2013-10-09	1,404,100	18.00	18.38	17.76	18.28	00:00:00
2013-10-10	917,400	18.39	18.39	18.06	18.35	00:00:00
2013-10-11	1,031,600	18.34	18.50	18.20	18.49	00:00:00
2013-10-14	1,653,100	18.50	18.90	18.32	18.82	00:00:00
2013-10-15	2,421,800	18.81	19.18	18.75	18.91	00:00:00
2013-10-16	2,389,300	18.91	19.26	18.66	19.20	00:00:00
2013-10-17	2,513,600	19.10	19.62	19.00	19.38	00:00:00
2013-10-18	2,379,200	19.37	19.90	19.37	19.89	00:00:00
2013-10-21	887,200	19.83	20.06	19.70	20.00	00:00:00
2013-10-22	1,854,000	20.00	20.15	19.80	20.13	00:00:00
2013-10-23	1,223,600	20.00	20.30	19.99	20.14	00:00:00
2013-10-24	1,354,200	20.12	20.16	19.57	19.83	00:00:00
2013-10-25	982,700	19.76	19.83	19.39	19.55	00:00:00
2013-10-28	792,100	19.45	19.83	19.35	19.66	00:00:00
2013-10-29	960,000	19.48	19.75	19.36	19.53	00:00:00
2013-10-30	824,600	19.53	19.74	19.37	19.65	00:00:00
2013-10-31	1,381,500	19.68	19.98	19.48	19.88	00:00:00
2013-11-01	1,352,400	19.89	19.99	19.38	19.73	00:00:00
2013-11-04	1,249,600	19.76	19.85	19.38	19.51	00:00:00
2013-11-05	1,589,000	19.52	19.55	19.15	19.30	00:00:00
2013-11-06	1,306,100	19.19	19.39	19.04	19.39	00:00:00
2013-11-07	3,208,300	19.48	20.39	19.13	19.71	00:00:00
2013-11-08	2,629,600	19.71	19.84	19.09	19.64	00:00:00
2013-11-11	1,315,700	19.53	19.91	19.44	19.85	00:00:00
2013-11-12	2,103,400	19.76	19.85	19.54	19.65	00:00:00
2013-11-13	1,843,800	19.61	20.00	19.50	19.98	00:00:00
2013-11-14	2,032,900	20.10	20.63	19.91	20.52	00:00:00
2013-11-18	1,754,100	20.78	20.93	20.42	20.84	00:00:00
2013-11-19	1,813,700	20.73	20.79	20.41	20.45	00:00:00
2013-11-21	2,014,400	20.21	20.97	20.14	20.90	00:00:00
2013-11-22	1,436,700	20.76	21.24	20.75	21.18	00:00:00
2013-11-25	1,342,600	21.30	21.30	20.55	20.55	00:00:00
2013-11-26	1,459,900	20.39	20.88	20.26	20.45	00:00:00
2013-11-27	1,433,200	20.50	20.89	20.32	20.60	00:00:00
2013-11-28	854,000	20.71	20.82	20.37	20.70	00:00:00
2013-11-29	1,512,800	20.74	20.95	20.44	20.80	00:00:00
2013-12-02	1,562,800	20.80	21.05	20.59	21.00	00:00:00
2013-12-03	1,897,300	20.78	21.27	20.54	20.71	00:00:00
2013-12-04	1,270,100	20.83	20.83	20.41	20.74	00:00:00
2013-12-05	1,129,400	20.83	20.83	20.41	20.67	00:00:00
2013-12-06	1,391,800	20.80	21.40	20.41	21.05	00:00:00
2013-12-09	5,599,200	20.75	20.75	19.66	20.13	00:00:00
2013-12-10	2,181,100	20.10	20.28	20.01	20.14	00:00:00
2013-12-11	1,858,100	20.18	20.38	19.74	19.87	00:00:00
2013-12-12	1,817,800	19.82	19.88	19.44	19.83	00:00:00
2013-12-13	995,600	19.80	19.88	19.45	19.70	00:00:00
2013-12-16	1,086,900	19.75	19.94	19.60	19.75	00:00:00
2013-12-17	1,123,400	19.70	19.76	19.41	19.58	00:00:00
2013-12-18	1,802,800	19.69	20.34	19.69	19.95	00:00:00
2013-12-19	1,334,100	20.10	20.60	20.00	20.38	00:00:00
2013-12-20	1,185,200	20.49	20.69	20.36	20.42	00:00:00
2013-12-23	785,100	20.53	20.73	20.30	20.54	00:00:00
2013-12-26	659,700	20.50	20.55	20.14	20.47	00:00:00
2013-12-27	435,200	20.46	20.85	20.42	20.73	00:00:00
2013-12-30	832,300	20.64	21.17	20.61	21.00	00:00:00
2014-01-02	1,163,100	21.00	21.08	20.08	20.41	00:00:00
2014-01-03	2,362,000	20.31	20.95	20.20	20.95	00:00:00
2014-01-06	996,500	20.46	20.61	20.18	20.56	00:00:00
2014-01-07	1,128,500	20.92	20.92	20.11	20.27	00:00:00
2014-01-08	915,200	20.23	20.44	20.03	20.03	00:00:00
2014-01-09	1,243,000	20.03	20.30	19.59	20.08	00:00:00
2014-01-10	872,300	19.92	20.46	19.79	20.20	00:00:00
2014-01-13	870,300	20.20	20.46	19.64	19.92	00:00:00
2014-01-14	769,400	19.92	20.19	19.76	20.19	00:00:00
2014-01-15	1,260,500	20.31	20.31	19.90	20.17	00:00:00
2014-01-16	754,300	20.22	20.28	19.83	20.01	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 > >>