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
2014-01-16	754,300	20.22	20.28	19.83	20.01	00:00:00
2014-01-17	2,688,300	19.94	20.03	19.28	19.30	00:00:00
2014-01-20	1,011,300	19.26	19.51	19.09	19.38	00:00:00
2014-01-21	1,294,700	19.46	19.61	19.06	19.38	00:00:00
2014-01-22	1,203,900	19.50	19.57	19.16	19.30	00:00:00
2014-01-23	1,695,000	19.17	19.32	18.72	19.00	00:00:00
2014-01-24	1,370,900	18.78	19.13	18.58	18.99	00:00:00
2014-01-27	1,107,200	18.84	19.28	18.46	18.63	00:00:00
2014-01-28	614,000	18.84	19.12	18.65	18.91	00:00:00
2014-01-29	1,108,400	18.70	19.11	18.51	18.85	00:00:00
2014-01-30	1,110,000	18.77	18.78	18.41	18.50	00:00:00
2014-01-31	2,106,400	18.35	18.58	18.06	18.58	00:00:00
2014-02-03	1,533,600	18.55	18.55	17.80	18.00	00:00:00
2014-02-04	1,492,500	17.91	18.15	17.70	17.99	00:00:00
2014-02-05	1,946,300	17.85	18.04	17.14	17.50	00:00:00
2014-02-06	2,186,700	17.50	17.76	17.32	17.60	00:00:00
2014-02-07	1,642,000	17.63	17.80	17.24	17.77	00:00:00
2014-02-10	1,917,000	17.63	17.97	17.54	17.70	00:00:00
2014-02-11	2,008,400	17.78	18.44	17.43	18.44	00:00:00
2014-02-12	1,789,300	18.30	18.70	18.15	18.41	00:00:00
2014-02-13	2,199,900	18.27	18.78	17.89	18.78	00:00:00
2014-02-14	1,900,500	18.78	19.35	18.42	19.35	00:00:00
2014-02-17	1,383,900	19.34	19.47	19.01	19.26	00:00:00
2014-02-18	4,038,700	19.10	19.10	17.74	17.80	00:00:00
2014-02-19	3,400,000	17.80	17.80	16.92	17.55	00:00:00
2014-02-20	1,941,600	17.40	18.17	17.12	18.15	00:00:00
2014-02-21	1,261,500	18.14	18.25	17.55	17.63	00:00:00
2014-02-24	2,554,000	17.45	17.51	17.02	17.05	00:00:00
2014-02-25	2,441,900	16.98	17.06	16.40	16.61	00:00:00
2014-02-26	1,314,600	16.67	16.84	16.43	16.55	00:00:00
2014-02-27	5,609,200	16.74	16.87	16.46	16.80	00:00:00
2014-02-28	1,995,600	16.90	16.94	16.15	16.15	00:00:00
2014-03-05	1,475,800	16.01	16.09	15.54	15.60	00:00:00
2014-03-06	2,442,500	15.70	15.89	15.66	15.77	00:00:00
2014-03-07	2,672,700	15.73	15.79	15.05	15.09	00:00:00
2014-03-10	2,616,800	15.09	15.27	14.80	15.08	00:00:00
2014-03-11	2,686,300	15.15	15.58	15.06	15.20	00:00:00
2014-03-12	2,449,700	15.10	15.39	14.86	15.35	00:00:00
2014-03-13	1,511,700	15.43	15.51	15.18	15.18	00:00:00
2014-03-14	1,595,600	15.18	15.35	14.95	15.05	00:00:00
2014-03-17	4,883,900	15.03	15.38	15.02	15.34	00:00:00
2014-03-18	4,276,900	15.34	16.11	15.15	16.00	00:00:00
2014-03-19	3,760,400	16.06	16.78	15.82	16.52	00:00:00
2014-03-20	2,665,300	16.51	17.09	16.35	16.80	00:00:00
2014-03-21	3,027,300	16.50	17.12	16.41	16.98	00:00:00
2014-03-24	1,949,800	17.10	17.39	16.85	17.23	00:00:00
2014-03-25	2,192,000	17.32	17.40	16.99	17.23	00:00:00
2014-03-26	1,708,200	17.40	17.40	16.88	17.05	00:00:00
2014-03-27	3,103,600	16.98	17.80	16.94	17.61	00:00:00
2014-03-28	2,400,800	17.74	18.04	17.51	17.63	00:00:00
2014-03-31	1,078,900	17.74	17.87	17.63	17.79	00:00:00
2014-04-01	2,586,100	17.91	17.91	17.02	17.29	00:00:00
2014-04-02	1,963,800	17.38	17.98	17.23	17.59	00:00:00
2014-04-03	1,053,900	17.57	17.90	17.29	17.47	00:00:00
2014-04-04	1,561,200	17.64	17.80	17.32	17.54	00:00:00
2014-04-07	1,526,400	17.75	17.91	17.40	17.53	00:00:00
2014-04-08	2,026,100	17.90	17.90	16.76	16.98	00:00:00
2014-04-09	1,809,200	17.00	17.02	16.23	16.23	00:00:00
2014-04-10	2,215,500	16.03	16.50	15.62	15.76	00:00:00
2014-04-11	1,450,600	15.60	15.92	15.51	15.70	00:00:00
2014-04-14	5,183,500	15.69	15.78	15.35	15.73	00:00:00
2014-04-15	1,331,700	15.62	15.81	15.19	15.52	00:00:00
2014-04-16	3,543,200	15.80	16.04	15.56	15.80	00:00:00
2014-04-17	1,478,800	15.95	16.30	15.63	16.19	00:00:00
2014-04-22	1,454,900	16.19	16.20	15.83	16.05	00:00:00
2014-04-23	1,625,900	15.94	15.98	15.61	15.73	00:00:00
2014-04-24	1,683,900	15.61	15.73	15.34	15.46	00:00:00
2014-04-25	2,081,000	15.45	15.57	15.25	15.35	00:00:00
2014-04-28	1,997,100	15.35	15.36	14.97	15.15	00:00:00
2014-04-29	1,652,900	15.21	15.49	15.05	15.12	00:00:00
2014-04-30	2,617,800	15.05	15.34	14.95	15.22	00:00:00
2014-05-02	1,722,700	15.12	15.70	15.12	15.50	00:00:00
2014-05-05	973,500	15.72	15.85	15.51	15.72	00:00:00
2014-05-06	1,206,100	15.61	15.97	15.61	15.85	00:00:00
2014-05-07	4,068,600	15.77	16.17	15.63	16.10	00:00:00
2014-05-08	3,802,900	16.09	16.09	15.72	15.80	00:00:00
2014-05-09	1,859,300	16.19	16.19	15.26	15.39	00:00:00
2014-05-12	1,255,500	15.46	15.56	15.15	15.50	00:00:00
2014-05-13	724,100	15.44	15.56	15.27	15.43	00:00:00
2014-05-14	996,800	15.35	15.46	15.24	15.38	00:00:00
2014-05-15	1,010,500	15.36	15.37	15.10	15.15	00:00:00
2014-05-16	930,700	15.15	15.48	15.07	15.20	00:00:00
2014-05-19	1,378,300	15.22	15.28	14.78	14.79	00:00:00
2014-05-20	964,200	14.80	14.97	14.52	14.61	00:00:00
2014-05-21	1,296,700	14.65	14.92	14.55	14.73	00:00:00
2014-05-22	666,300	14.77	14.98	14.56	14.85	00:00:00
2014-05-23	563,700	14.97	14.97	14.61	14.68	00:00:00
2014-05-26	215,100	14.75	14.82	14.66	14.70	00:00:00
2014-05-27	840,500	14.79	14.87	14.41	14.52	00:00:00
2014-05-28	865,100	14.48	14.59	14.35	14.49	00:00:00
2014-05-29	683,300	14.58	14.67	14.43	14.65	00:00:00
2014-05-30	1,024,400	14.63	14.74	14.43	14.59	00:00:00
2014-06-02	1,360,900	15.05	15.05	15.05	15.05	00:00:00
2014-06-03	915,300	14.90	15.14	14.77	15.05	00:00:00
2014-06-04	721,200	14.96	15.04	14.70	14.86	00:00:00
2014-06-05	754,700	14.88	15.00	14.60	14.70	00:00:00
2014-06-06	1,806,900	14.95	15.10	14.72	15.01	00:00:00
2014-06-09	1,067,400	14.92	15.45	14.92	15.27	00:00:00
2014-06-10	1,243,000	15.30	15.45	14.99	15.12	00:00:00
2014-06-11	1,323,000	15.20	15.29	15.04	15.05	00:00:00
2014-06-13	622,000	14.90	15.04	14.73	14.92	00:00:00
2014-06-16	681,300	14.85	14.98	14.68	14.78	00:00:00
2014-06-17	382,500	14.79	14.84	14.56	14.71	00:00:00
2014-06-18	1,247,900	14.77	15.21	14.71	15.15	00:00:00
2014-06-20	898,100	15.00	15.40	14.96	15.19	00:00:00
2014-06-23	606,700	15.15	15.15	14.85	14.95	00:00:00
2014-06-24	878,700	14.88	15.01	14.75	14.82	00:00:00
2014-06-25	1,404,600	14.72	14.90	14.35	14.42	00:00:00
2014-06-26	825,400	14.42	14.52	14.25	14.40	00:00:00
2014-06-27	1,064,500	14.40	14.44	14.12	14.18	00:00:00
2014-06-30	821,200	14.21	14.27	14.06	14.09	00:00:00
2014-07-01	611,500	14.14	14.27	13.98	14.05	00:00:00
2014-07-02	1,485,600	14.06	14.23	13.87	14.21	00:00:00
2014-07-03	1,585,300	14.12	14.74	14.12	14.32	00:00:00
2014-07-04	214,700	14.40	14.50	14.33	14.34	00:00:00
2014-07-07	770,500	14.34	14.69	14.25	14.57	00:00:00
2014-07-08	272,800	14.57	14.62	14.42	14.57	00:00:00
2014-07-10	1,186,200	14.62	14.79	14.50	14.68	00:00:00
2014-07-11	1,706,100	14.69	14.91	14.62	14.85	00:00:00
2014-07-14	2,047,000	14.93	15.04	14.78	14.84	00:00:00
2014-07-15	3,197,600	14.82	14.95	14.76	14.85	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 > >>