|
 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 | | 2015-01-06 | 1,147,200 | 16.46 | 16.49 | 15.97 | 16.01 | 00:00:00 | | 2015-01-07 | 1,384,200 | 16.05 | 16.22 | 15.65 | 16.00 | 00:00:00 | | 2015-01-08 | 1,133,600 | 16.10 | 16.26 | 15.64 | 16.04 | 00:00:00 | | 2015-01-09 | 1,869,800 | 15.89 | 16.10 | 15.57 | 15.69 | 00:00:00 | | 2015-01-12 | 1,138,500 | 15.72 | 15.99 | 15.59 | 15.99 | 00:00:00 | | 2015-01-13 | 2,021,700 | 15.94 | 16.28 | 15.72 | 15.82 | 00:00:00 | | 2015-01-14 | 1,755,100 | 15.71 | 15.71 | 14.85 | 14.87 | 00:00:00 | | 2015-01-15 | 2,043,700 | 14.97 | 15.55 | 14.96 | 14.97 | 00:00:00 | | 2015-01-16 | 1,170,900 | 15.18 | 15.42 | 15.00 | 15.25 | 00:00:00 | | 2015-01-19 | 1,236,100 | 15.10 | 15.12 | 14.00 | 14.07 | 00:00:00 | | 2015-01-20 | 3,894,200 | 14.24 | 14.37 | 12.99 | 13.15 | 00:00:00 | | 2015-01-21 | 2,948,700 | 13.25 | 13.33 | 12.78 | 13.12 | 00:00:00 | | 2015-01-22 | 3,777,800 | 13.23 | 13.57 | 12.84 | 12.88 | 00:00:00 | | 2015-01-23 | 2,032,400 | 13.23 | 13.57 | 12.11 | 12.13 | 00:00:00 | | 2015-01-26 | 2,337,800 | 12.00 | 12.37 | 11.46 | 12.29 | 00:00:00 | | 2015-01-27 | 1,685,600 | 12.28 | 12.49 | 11.77 | 12.23 | 00:00:00 | | 2015-01-28 | 1,889,000 | 12.10 | 12.17 | 11.57 | 11.96 | 00:00:00 | | 2015-01-29 | 1,701,900 | 12.01 | 12.58 | 11.83 | 12.38 | 00:00:00 | | 2015-01-30 | 2,106,700 | 12.25 | 12.64 | 12.06 | 12.45 | 00:00:00 | | 2015-02-02 | 2,626,300 | 12.69 | 12.98 | 12.49 | 12.86 | 00:00:00 | | 2015-02-03 | 2,691,100 | 12.95 | 13.15 | 12.83 | 13.07 | 00:00:00 | | 2015-02-04 | 2,170,100 | 13.11 | 13.38 | 12.66 | 12.70 | 00:00:00 | | 2015-02-05 | 2,509,600 | 12.50 | 12.99 | 12.11 | 12.50 | 00:00:00 | | 2015-02-06 | 2,902,900 | 12.52 | 12.91 | 12.26 | 12.89 | 00:00:00 | | 2015-02-09 | 3,983,900 | 12.70 | 12.73 | 12.40 | 12.50 | 00:00:00 | | 2015-02-10 | 1,350,500 | 12.43 | 12.71 | 12.31 | 12.53 | 00:00:00 | | 2015-02-11 | 2,648,700 | 12.33 | 12.65 | 12.14 | 12.40 | 00:00:00 | | 2015-02-12 | 2,100,700 | 12.57 | 13.11 | 12.54 | 12.72 | 00:00:00 | | 2015-02-13 | 971,400 | 13.06 | 13.09 | 12.62 | 12.70 | 00:00:00 | | 2015-02-18 | 1,503,700 | 12.80 | 13.08 | 12.62 | 12.65 | 00:00:00 | | 2015-02-19 | 1,687,900 | 12.73 | 12.78 | 12.40 | 12.40 | 00:00:00 | | 2015-02-20 | 952,600 | 12.51 | 12.77 | 12.42 | 12.71 | 00:00:00 | | 2015-02-23 | 1,535,400 | 12.65 | 12.75 | 12.45 | 12.59 | 00:00:00 | | 2015-02-24 | 1,032,900 | 12.68 | 12.78 | 12.45 | 12.49 | 00:00:00 | | 2015-02-25 | 3,205,100 | 12.25 | 12.81 | 12.23 | 12.74 | 00:00:00 | | 2015-02-26 | 2,553,600 | 12.89 | 13.40 | 12.84 | 13.30 | 00:00:00 | | 2015-02-27 | 3,299,900 | 13.40 | 13.48 | 12.68 | 12.80 | 00:00:00 | | 2015-03-02 | 1,562,000 | 12.78 | 12.78 | 12.42 | 12.55 | 00:00:00 | | 2015-03-03 | 2,300,500 | 12.55 | 12.65 | 12.10 | 12.17 | 00:00:00 | | 2015-03-04 | 2,678,600 | 12.05 | 12.28 | 11.90 | 12.25 | 00:00:00 | | 2015-03-05 | 1,392,300 | 12.29 | 12.81 | 12.27 | 12.81 | 00:00:00 | | 2015-03-06 | 1,583,700 | 12.80 | 13.23 | 12.61 | 13.19 | 00:00:00 | | 2015-03-09 | 2,289,000 | 13.18 | 13.84 | 13.06 | 13.84 | 00:00:00 | | 2015-03-10 | 2,519,700 | 13.74 | 14.35 | 13.62 | 13.75 | 00:00:00 | | 2015-03-11 | 13,243,500 | 11.90 | 12.10 | 10.92 | 11.03 | 00:00:00 | | 2015-03-12 | 8,678,200 | 11.17 | 11.17 | 10.22 | 10.35 | 00:00:00 | | 2015-03-13 | 5,448,600 | 10.20 | 11.04 | 10.07 | 10.95 | 00:00:00 | | 2015-03-16 | 2,637,100 | 11.09 | 11.29 | 10.95 | 11.02 | 00:00:00 | | 2015-03-17 | 2,755,400 | 10.85 | 11.29 | 10.85 | 11.10 | 00:00:00 | | 2015-03-18 | 3,790,900 | 11.22 | 11.66 | 11.02 | 11.63 | 00:00:00 | | 2015-03-19 | 4,049,100 | 11.61 | 12.10 | 11.30 | 11.78 | 00:00:00 | | 2015-03-20 | 1,883,200 | 12.00 | 12.11 | 11.70 | 12.11 | 00:00:00 | | 2015-03-23 | 2,322,800 | 12.12 | 12.51 | 12.12 | 12.47 | 00:00:00 | | 2015-03-24 | 1,558,100 | 12.40 | 12.55 | 11.93 | 12.12 | 00:00:00 | | 2015-03-25 | 1,710,000 | 12.23 | 12.48 | 12.11 | 12.44 | 00:00:00 | | 2015-03-26 | 1,846,100 | 12.32 | 12.32 | 11.61 | 11.64 | 00:00:00 | | 2015-03-27 | 2,175,800 | 11.53 | 11.53 | 10.98 | 11.29 | 00:00:00 | | 2015-03-30 | 1,651,300 | 11.40 | 11.41 | 10.98 | 11.15 | 00:00:00 | | 2015-03-31 | 2,563,800 | 11.12 | 11.35 | 10.91 | 11.00 | 00:00:00 | | 2015-04-01 | 1,876,100 | 11.07 | 11.25 | 11.01 | 11.01 | 00:00:00 | | 2015-04-02 | 2,990,500 | 11.15 | 11.85 | 11.08 | 11.77 | 00:00:00 | | 2015-04-06 | 1,130,700 | 11.85 | 12.28 | 11.85 | 12.10 | 00:00:00 | | 2015-04-07 | 783,600 | 12.09 | 12.45 | 12.04 | 12.17 | 00:00:00 | | 2015-04-08 | 1,658,900 | 12.40 | 12.59 | 12.16 | 12.43 | 00:00:00 | | 2015-04-09 | 1,485,100 | 12.40 | 12.55 | 12.03 | 12.06 | 00:00:00 | | 2015-04-10 | 3,360,100 | 11.22 | 11.75 | 11.19 | 11.67 | 00:00:00 | | 2015-04-13 | 3,004,600 | 11.66 | 12.00 | 11.37 | 11.78 | 00:00:00 | | 2015-04-14 | 1,171,500 | 11.97 | 12.03 | 11.79 | 12.03 | 00:00:00 | | 2015-04-15 | 1,168,100 | 12.08 | 12.46 | 12.08 | 12.40 | 00:00:00 | | 2015-04-16 | 1,364,300 | 12.39 | 12.43 | 11.82 | 11.92 | 00:00:00 | | 2015-04-17 | 1,392,000 | 11.82 | 12.17 | 11.32 | 11.76 | 00:00:00 | | 2015-04-20 | 892,800 | 11.94 | 12.13 | 11.80 | 11.90 | 00:00:00 | | 2015-04-22 | 1,005,700 | 11.96 | 12.16 | 11.84 | 12.05 | 00:00:00 | | 2015-04-23 | 1,075,000 | 12.02 | 12.44 | 12.00 | 12.33 | 00:00:00 | | 2015-04-24 | 1,790,700 | 12.35 | 12.65 | 12.16 | 12.40 | 00:00:00 | | 2015-04-27 | 1,163,100 | 12.45 | 12.48 | 11.91 | 11.92 | 00:00:00 | | 2015-04-28 | 1,815,300 | 12.16 | 12.42 | 11.76 | 12.35 | 00:00:00 | | 2015-04-29 | 1,253,100 | 12.19 | 12.64 | 12.04 | 12.31 | 00:00:00 | | 2015-04-30 | 1,565,400 | 12.30 | 12.60 | 12.20 | 12.60 | 00:00:00 | | 2015-05-01 | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 00:00:00 | | 2015-05-04 | 3,143,700 | 12.60 | 14.10 | 12.55 | 14.04 | 00:00:00 | | 2015-05-05 | 1,804,400 | 13.93 | 14.35 | 13.41 | 13.41 | 00:00:00 | | 2015-05-06 | 1,810,300 | 13.48 | 14.05 | 13.21 | 13.58 | 00:00:00 | | 2015-05-07 | 1,275,300 | 13.45 | 13.84 | 13.20 | 13.60 | 00:00:00 | | 2015-05-08 | 2,575,600 | 13.76 | 15.02 | 13.76 | 14.84 | 00:00:00 | | 2015-05-11 | 2,317,700 | 14.70 | 15.25 | 14.15 | 14.26 | 00:00:00 | | 2015-05-12 | 2,813,500 | 14.19 | 15.14 | 14.17 | 14.59 | 00:00:00 | | 2015-05-13 | 1,430,300 | 14.86 | 15.00 | 14.40 | 14.97 | 00:00:00 | | 2015-05-14 | 2,628,900 | 15.00 | 15.53 | 14.76 | 14.88 | 00:00:00 | | 2015-05-15 | 1,343,000 | 14.94 | 15.17 | 14.52 | 14.60 | 00:00:00 | | 2015-05-18 | 2,105,900 | 14.70 | 14.75 | 14.02 | 14.21 | 00:00:00 | | 2015-05-19 | 1,151,900 | 14.23 | 14.54 | 14.06 | 14.39 | 00:00:00 | | 2015-05-20 | 1,906,700 | 14.18 | 14.60 | 13.86 | 14.24 | 00:00:00 | | 2015-05-21 | 1,472,600 | 13.92 | 14.15 | 13.59 | 13.90 | 00:00:00 | | 2015-05-22 | 2,757,300 | 13.88 | 14.20 | 13.18 | 13.25 | 00:00:00 | | 2015-05-25 | 708,300 | 13.21 | 13.77 | 12.95 | 13.46 | 00:00:00 | | 2015-05-26 | 1,064,300 | 13.30 | 13.44 | 12.88 | 13.01 | 00:00:00 | | 2015-05-27 | 1,487,900 | 12.97 | 13.46 | 12.85 | 13.42 | 00:00:00 | | 2015-05-28 | 940,000 | 13.25 | 13.32 | 12.94 | 13.08 | 00:00:00 | | 2015-05-29 | 1,702,300 | 12.92 | 13.28 | 12.70 | 12.97 | 00:00:00 | | 2015-06-01 | 886,000 | 12.94 | 13.15 | 12.78 | 12.82 | 00:00:00 | | 2015-06-02 | 1,372,600 | 12.90 | 13.68 | 12.90 | 13.58 | 00:00:00 | | 2015-06-03 | 1,369,100 | 13.60 | 13.78 | 13.25 | 13.64 | 00:00:00 | | 2015-06-04 | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 00:00:00 | | 2015-06-05 | 1,026,900 | 13.50 | 13.52 | 13.03 | 13.19 | 00:00:00 | | 2015-06-08 | 791,300 | 13.18 | 13.38 | 12.96 | 13.08 | 00:00:00 | | 2015-06-09 | 1,362,900 | 13.09 | 13.68 | 13.01 | 13.51 | 00:00:00 | | 2015-06-10 | 1,387,500 | 13.76 | 14.25 | 13.71 | 13.87 | 00:00:00 | | 2015-06-11 | 1,366,800 | 13.87 | 14.25 | 13.87 | 14.10 | 00:00:00 | | 2015-06-12 | 1,134,900 | 13.90 | 14.23 | 13.80 | 14.09 | 00:00:00 | | 2015-06-15 | 1,165,800 | 14.08 | 14.25 | 13.80 | 14.19 | 00:00:00 | | 2015-06-16 | 2,353,400 | 14.19 | 14.32 | 13.80 | 14.09 | 00:00:00 | | 2015-06-17 | 1,912,600 | 14.16 | 14.16 | 13.48 | 13.52 | 00:00:00 | | 2015-06-18 | 1,085,300 | 13.59 | 13.92 | 13.43 | 13.84 | 00:00:00 | | 2015-06-19 | 4,302,800 | 13.47 | 13.52 | 12.40 | 12.40 | 00:00:00 | | 2015-06-22 | 4,243,500 | 12.40 | 12.70 | 11.58 | 12.45 | 00:00:00 | | 2015-06-23 | 2,076,800 | 12.65 | 13.00 | 12.60 | 12.85 | 00:00:00 | | 2015-06-24 | 3,212,900 | 12.70 | 13.30 | 12.60 | 13.13 | 00:00:00 | | 2015-06-25 | 1,929,400 | 13.19 | 13.19 | 12.89 | 13.15 | 00:00:00 | | 2015-06-26 | 2,575,500 | 13.13 | 13.92 | 13.13 | 13.74 | 00:00:00 | | 2015-06-29 | 1,321,700 | 13.55 | 13.84 | 13.26 | 13.45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
