|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-07-15 | 3,197,600 | 14.82 | 14.95 | 14.76 | 14.85 | 00:00:00 | | 2014-07-16 | 1,596,600 | 14.93 | 14.93 | 14.27 | 14.45 | 00:00:00 | | 2014-07-17 | 983,000 | 14.35 | 14.42 | 14.18 | 14.27 | 00:00:00 | | 2014-07-18 | 1,880,000 | 14.55 | 14.58 | 13.85 | 13.86 | 00:00:00 | | 2014-07-21 | 2,264,700 | 13.87 | 13.98 | 13.69 | 13.83 | 00:00:00 | | 2014-07-22 | 1,498,800 | 13.83 | 13.91 | 13.75 | 13.80 | 00:00:00 | | 2014-07-23 | 1,008,200 | 13.77 | 13.88 | 13.62 | 13.73 | 00:00:00 | | 2014-07-24 | 1,149,400 | 13.74 | 14.23 | 13.70 | 14.14 | 00:00:00 | | 2014-07-25 | 813,800 | 14.15 | 14.34 | 14.06 | 14.14 | 00:00:00 | | 2014-07-28 | 813,200 | 14.16 | 14.31 | 14.10 | 14.18 | 00:00:00 | | 2014-07-29 | 632,800 | 14.18 | 14.27 | 13.81 | 13.89 | 00:00:00 | | 2014-07-30 | 568,400 | 13.98 | 14.02 | 13.74 | 13.92 | 00:00:00 | | 2014-07-31 | 969,400 | 13.80 | 14.07 | 13.79 | 14.03 | 00:00:00 | | 2014-08-01 | 898,300 | 14.00 | 14.10 | 13.73 | 13.97 | 00:00:00 | | 2014-08-04 | 848,000 | 14.03 | 14.09 | 13.78 | 13.97 | 00:00:00 | | 2014-08-05 | 1,279,000 | 13.93 | 14.14 | 13.81 | 14.09 | 00:00:00 | | 2014-08-06 | 1,782,200 | 14.07 | 14.60 | 14.02 | 14.59 | 00:00:00 | | 2014-08-07 | 1,179,800 | 14.61 | 14.61 | 14.36 | 14.42 | 00:00:00 | | 2014-08-08 | 1,552,100 | 14.33 | 14.45 | 14.14 | 14.16 | 00:00:00 | | 2014-08-11 | 456,000 | 14.15 | 14.38 | 14.12 | 14.30 | 00:00:00 | | 2014-08-12 | 971,100 | 14.27 | 14.51 | 14.13 | 14.44 | 00:00:00 | | 2014-08-13 | 1,577,000 | 14.52 | 14.90 | 14.47 | 14.80 | 00:00:00 | | 2014-08-14 | 1,088,900 | 14.80 | 14.95 | 14.71 | 14.95 | 00:00:00 | | 2014-08-15 | 1,311,100 | 15.00 | 15.20 | 14.84 | 15.05 | 00:00:00 | | 2014-08-18 | 890,000 | 15.16 | 15.31 | 15.06 | 15.20 | 00:00:00 | | 2014-08-19 | 1,097,400 | 15.20 | 15.37 | 15.08 | 15.35 | 00:00:00 | | 2014-08-20 | 1,450,100 | 15.36 | 15.60 | 15.09 | 15.31 | 00:00:00 | | 2014-08-21 | 871,800 | 15.35 | 15.41 | 15.05 | 15.20 | 00:00:00 | | 2014-08-22 | 1,204,800 | 15.06 | 15.35 | 14.92 | 15.14 | 00:00:00 | | 2014-08-25 | 776,000 | 15.29 | 15.45 | 15.22 | 15.35 | 00:00:00 | | 2014-08-26 | 766,600 | 15.35 | 15.49 | 15.17 | 15.34 | 00:00:00 | | 2014-08-27 | 1,091,600 | 15.44 | 15.49 | 15.16 | 15.45 | 00:00:00 | | 2014-08-28 | 881,700 | 15.45 | 15.57 | 15.30 | 15.35 | 00:00:00 | | 2014-08-29 | 2,253,200 | 15.45 | 15.45 | 15.10 | 15.38 | 00:00:00 | | 2014-09-01 | 634,600 | 15.41 | 15.59 | 15.32 | 15.46 | 00:00:00 | | 2014-09-02 | 1,646,800 | 15.55 | 15.98 | 15.42 | 15.70 | 00:00:00 | | 2014-09-03 | 2,124,400 | 15.85 | 15.87 | 15.36 | 15.68 | 00:00:00 | | 2014-09-04 | 1,103,400 | 15.50 | 15.89 | 15.46 | 15.80 | 00:00:00 | | 2014-09-05 | 725,000 | 15.89 | 15.89 | 15.54 | 15.55 | 00:00:00 | | 2014-09-08 | 1,318,300 | 15.74 | 15.74 | 15.14 | 15.30 | 00:00:00 | | 2014-09-09 | 994,600 | 15.14 | 15.20 | 14.73 | 14.98 | 00:00:00 | | 2014-09-10 | 927,400 | 14.83 | 14.95 | 14.64 | 14.94 | 00:00:00 | | 2014-09-11 | 667,500 | 15.09 | 15.22 | 14.86 | 15.00 | 00:00:00 | | 2014-09-12 | 1,350,900 | 14.83 | 15.32 | 14.60 | 15.10 | 00:00:00 | | 2014-09-15 | 886,400 | 15.10 | 15.55 | 15.03 | 15.49 | 00:00:00 | | 2014-09-16 | 1,280,000 | 15.62 | 16.19 | 15.62 | 15.79 | 00:00:00 | | 2014-09-17 | 1,033,800 | 15.79 | 16.14 | 15.77 | 15.83 | 00:00:00 | | 2014-09-18 | 1,385,700 | 15.82 | 16.44 | 15.72 | 16.20 | 00:00:00 | | 2014-09-19 | 1,087,200 | 16.25 | 16.49 | 16.04 | 16.15 | 00:00:00 | | 2014-09-22 | 694,200 | 16.05 | 16.16 | 15.75 | 16.09 | 00:00:00 | | 2014-09-23 | 731,100 | 15.91 | 16.22 | 15.83 | 16.19 | 00:00:00 | | 2014-09-24 | 1,160,100 | 16.03 | 16.24 | 15.82 | 16.20 | 00:00:00 | | 2014-09-25 | 1,213,600 | 16.13 | 16.28 | 15.98 | 16.12 | 00:00:00 | | 2014-09-26 | 817,100 | 15.99 | 16.16 | 15.92 | 16.13 | 00:00:00 | | 2014-09-29 | 1,950,300 | 15.71 | 16.25 | 15.61 | 16.20 | 00:00:00 | | 2014-09-30 | 1,507,700 | 16.09 | 16.20 | 15.81 | 16.20 | 00:00:00 | | 2014-10-01 | 2,160,200 | 16.00 | 16.65 | 15.94 | 16.46 | 00:00:00 | | 2014-10-02 | 1,559,700 | 16.46 | 16.87 | 16.37 | 16.68 | 00:00:00 | | 2014-10-03 | 954,600 | 16.75 | 16.80 | 16.55 | 16.64 | 00:00:00 | | 2014-10-06 | 1,936,600 | 16.79 | 16.99 | 16.67 | 16.86 | 00:00:00 | | 2014-10-07 | 1,181,400 | 16.90 | 17.12 | 16.57 | 16.75 | 00:00:00 | | 2014-10-08 | 1,445,000 | 16.94 | 17.00 | 16.41 | 16.62 | 00:00:00 | | 2014-10-09 | 1,325,000 | 16.74 | 16.99 | 16.18 | 16.35 | 00:00:00 | | 2014-10-10 | 1,164,400 | 15.90 | 15.90 | 15.90 | 15.90 | 00:00:00 | | 2014-10-13 | 2,016,500 | 16.37 | 16.66 | 15.86 | 16.27 | 00:00:00 | | 2014-10-14 | 1,090,100 | 16.36 | 16.66 | 16.11 | 16.48 | 00:00:00 | | 2014-10-15 | 1,573,300 | 16.35 | 16.58 | 15.91 | 16.42 | 00:00:00 | | 2014-10-16 | 2,054,300 | 16.10 | 16.34 | 15.94 | 16.26 | 00:00:00 | | 2014-10-17 | 2,376,400 | 16.25 | 16.96 | 16.09 | 16.73 | 00:00:00 | | 2014-10-20 | 2,108,300 | 17.15 | 17.15 | 17.15 | 17.15 | 00:00:00 | | 2014-10-21 | 1,941,500 | 17.19 | 17.19 | 17.19 | 17.19 | 00:00:00 | | 2014-10-22 | 1,593,600 | 17.11 | 17.40 | 16.71 | 17.01 | 00:00:00 | | 2014-10-23 | 2,774,800 | 16.90 | 17.95 | 16.71 | 17.58 | 00:00:00 | | 2014-10-24 | 2,215,300 | 17.46 | 17.89 | 17.19 | 17.64 | 00:00:00 | | 2014-10-27 | 3,528,500 | 17.76 | 17.76 | 17.76 | 17.76 | 00:00:00 | | 2014-10-28 | 1,662,500 | 17.71 | 18.15 | 17.50 | 17.90 | 00:00:00 | | 2014-10-29 | 1,795,000 | 17.80 | 17.87 | 17.38 | 17.60 | 00:00:00 | | 2014-10-30 | 1,992,800 | 17.67 | 17.69 | 16.93 | 17.40 | 00:00:00 | | 2014-10-31 | 2,064,500 | 17.49 | 18.28 | 17.47 | 18.13 | 00:00:00 | | 2014-11-03 | 1,222,200 | 18.16 | 18.34 | 17.83 | 18.25 | 00:00:00 | | 2014-11-04 | 2,093,300 | 18.24 | 19.06 | 18.24 | 18.70 | 00:00:00 | | 2014-11-05 | 1,058,100 | 18.57 | 18.92 | 18.11 | 18.67 | 00:00:00 | | 2014-11-06 | 2,013,600 | 18.99 | 19.32 | 18.21 | 18.49 | 00:00:00 | | 2014-11-07 | 1,751,200 | 18.76 | 19.02 | 18.50 | 18.95 | 00:00:00 | | 2014-11-10 | 906,600 | 18.84 | 18.98 | 18.42 | 18.70 | 00:00:00 | | 2014-11-11 | 603,500 | 18.57 | 18.95 | 18.42 | 18.65 | 00:00:00 | | 2014-11-12 | 1,096,000 | 18.65 | 19.16 | 18.61 | 18.90 | 00:00:00 | | 2014-11-13 | 1,929,300 | 19.03 | 19.34 | 18.85 | 19.26 | 00:00:00 | | 2014-11-14 | 1,439,100 | 19.26 | 19.37 | 18.91 | 19.06 | 00:00:00 | | 2014-11-17 | 822,500 | 19.08 | 19.20 | 18.67 | 18.84 | 00:00:00 | | 2014-11-18 | 2,164,100 | 18.89 | 19.60 | 18.87 | 19.36 | 00:00:00 | | 2014-11-19 | 1,954,500 | 19.35 | 19.54 | 19.15 | 19.34 | 00:00:00 | | 2014-11-21 | 2,570,100 | 19.23 | 19.67 | 18.84 | 19.45 | 00:00:00 | | 2014-11-24 | 1,926,900 | 19.84 | 19.96 | 18.86 | 19.16 | 00:00:00 | | 2014-11-25 | 1,989,200 | 19.30 | 19.57 | 18.98 | 19.00 | 00:00:00 | | 2014-11-26 | 1,687,100 | 19.02 | 19.48 | 18.70 | 18.80 | 00:00:00 | | 2014-11-27 | 868,400 | 18.92 | 19.15 | 18.70 | 18.98 | 00:00:00 | | 2014-11-28 | 1,596,700 | 18.86 | 19.42 | 18.86 | 19.29 | 00:00:00 | | 2014-12-01 | 54,813,200 | 19.21 | 19.26 | 18.80 | 19.04 | 00:00:00 | | 2014-12-02 | 24,327,900 | 19.21 | 19.35 | 18.96 | 19.20 | 00:00:00 | | 2014-12-03 | 811,600 | 19.19 | 19.46 | 18.99 | 19.27 | 00:00:00 | | 2014-12-04 | 876,600 | 19.27 | 19.46 | 19.01 | 19.26 | 00:00:00 | | 2014-12-05 | 1,000,600 | 19.16 | 19.44 | 19.07 | 19.30 | 00:00:00 | | 2014-12-08 | 1,509,500 | 19.26 | 19.50 | 18.85 | 18.95 | 00:00:00 | | 2014-12-09 | 1,629,100 | 18.75 | 18.90 | 18.52 | 18.70 | 00:00:00 | | 2014-12-10 | 1,392,000 | 18.70 | 18.90 | 18.32 | 18.43 | 00:00:00 | | 2014-12-11 | 2,254,200 | 18.36 | 18.57 | 18.06 | 18.18 | 00:00:00 | | 2014-12-12 | 3,094,000 | 18.06 | 18.10 | 17.18 | 17.46 | 00:00:00 | | 2014-12-15 | 2,457,700 | 17.49 | 17.52 | 16.56 | 16.95 | 00:00:00 | | 2014-12-16 | 2,767,500 | 16.75 | 17.33 | 16.55 | 17.14 | 00:00:00 | | 2014-12-17 | 2,625,700 | 17.14 | 17.33 | 16.70 | 17.08 | 00:00:00 | | 2014-12-18 | 864,000 | 17.18 | 17.32 | 16.75 | 16.79 | 00:00:00 | | 2014-12-19 | 1,720,900 | 16.78 | 17.01 | 16.57 | 17.01 | 00:00:00 | | 2014-12-22 | 979,900 | 17.07 | 17.46 | 16.80 | 17.37 | 00:00:00 | | 2014-12-23 | 1,084,300 | 17.25 | 17.80 | 17.19 | 17.69 | 00:00:00 | | 2014-12-26 | 971,100 | 17.88 | 17.88 | 17.39 | 17.42 | 00:00:00 | | 2014-12-29 | 776,000 | 17.42 | 18.00 | 17.14 | 17.65 | 00:00:00 | | 2014-12-30 | 884,800 | 18.04 | 18.04 | 17.31 | 17.50 | 00:00:00 | | 2015-01-02 | 1,833,800 | 17.38 | 17.66 | 17.16 | 17.41 | 00:00:00 | | 2015-01-05 | 2,156,200 | 17.12 | 17.20 | 16.36 | 16.36 | 00:00:00 | | 2015-01-06 | 1,147,200 | 16.46 | 16.49 | 15.97 | 16.01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
