|
 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 | | 2015-06-29 | 1,321,700 | 13.55 | 13.84 | 13.26 | 13.45 | 00:00:00 | | 2015-06-30 | 1,471,800 | 13.30 | 13.72 | 13.27 | 13.62 | 00:00:00 | | 2015-07-01 | 2,025,200 | 13.63 | 13.68 | 12.91 | 12.98 | 00:00:00 | | 2015-07-02 | 1,015,300 | 13.08 | 13.26 | 12.76 | 12.85 | 00:00:00 | | 2015-07-03 | 786,900 | 12.84 | 12.86 | 12.40 | 12.43 | 00:00:00 | | 2015-07-06 | 1,079,900 | 12.30 | 13.07 | 12.26 | 12.83 | 00:00:00 | | 2015-07-07 | 1,336,200 | 12.75 | 12.92 | 12.33 | 12.84 | 00:00:00 | | 2015-07-08 | 1,342,600 | 12.70 | 13.18 | 12.62 | 13.14 | 00:00:00 | | 2015-07-09 | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 00:00:00 | | 2015-07-10 | 1,621,900 | 13.30 | 13.53 | 13.11 | 13.30 | 00:00:00 | | 2015-07-13 | 1,135,800 | 13.30 | 13.39 | 12.82 | 12.90 | 00:00:00 | | 2015-07-14 | 985,400 | 12.79 | 13.20 | 12.57 | 13.05 | 00:00:00 | | 2015-07-15 | 1,581,300 | 12.91 | 13.32 | 12.91 | 13.18 | 00:00:00 | | 2015-07-16 | 962,100 | 13.22 | 13.35 | 12.96 | 13.20 | 00:00:00 | | 2015-07-17 | 1,682,000 | 13.29 | 13.29 | 12.84 | 12.93 | 00:00:00 | | 2015-07-20 | 1,142,100 | 12.80 | 12.88 | 12.26 | 12.26 | 00:00:00 | | 2015-07-21 | 1,425,800 | 12.33 | 12.56 | 12.10 | 12.33 | 00:00:00 | | 2015-07-22 | 1,429,700 | 12.19 | 12.68 | 12.12 | 12.56 | 00:00:00 | | 2015-07-23 | 1,664,300 | 12.50 | 13.13 | 12.50 | 12.57 | 00:00:00 | | 2015-07-24 | 1,792,000 | 12.57 | 12.75 | 11.94 | 12.05 | 00:00:00 | | 2015-07-27 | 3,350,500 | 11.60 | 11.60 | 10.82 | 10.83 | 00:00:00 | | 2015-07-28 | 3,505,000 | 10.80 | 12.20 | 10.77 | 12.18 | 00:00:00 | | 2015-07-29 | 2,138,200 | 11.97 | 12.30 | 11.62 | 11.72 | 00:00:00 | | 2015-07-30 | 1,566,800 | 11.75 | 12.10 | 11.28 | 11.47 | 00:00:00 | | 2015-07-31 | 2,182,100 | 11.35 | 12.74 | 11.35 | 12.54 | 00:00:00 | | 2015-08-03 | 2,177,100 | 12.41 | 12.69 | 11.43 | 11.56 | 00:00:00 | | 2015-08-04 | 1,874,900 | 11.56 | 12.07 | 11.56 | 11.95 | 00:00:00 | | 2015-08-05 | 2,297,500 | 11.94 | 12.71 | 11.94 | 12.67 | 00:00:00 | | 2015-08-06 | 3,989,300 | 13.22 | 13.70 | 13.08 | 13.50 | 00:00:00 | | 2015-08-07 | 2,922,200 | 13.63 | 13.94 | 13.00 | 13.08 | 00:00:00 | | 2015-08-10 | 2,120,100 | 13.05 | 13.85 | 12.95 | 13.40 | 00:00:00 | | 2015-08-11 | 1,634,800 | 13.41 | 13.59 | 13.00 | 13.39 | 00:00:00 | | 2015-08-12 | 1,783,200 | 13.31 | 13.85 | 13.22 | 13.73 | 00:00:00 | | 2015-08-13 | 1,560,200 | 13.74 | 14.06 | 13.47 | 13.48 | 00:00:00 | | 2015-08-14 | 1,414,600 | 13.55 | 13.72 | 13.27 | 13.56 | 00:00:00 | | 2015-08-17 | 1,271,300 | 13.64 | 13.89 | 13.39 | 13.50 | 00:00:00 | | 2015-08-18 | 2,472,700 | 13.44 | 13.50 | 12.81 | 12.90 | 00:00:00 | | 2015-08-19 | 1,951,600 | 12.85 | 12.97 | 12.54 | 12.92 | 00:00:00 | | 2015-08-20 | 1,776,700 | 12.79 | 13.28 | 12.55 | 13.21 | 00:00:00 | | 2015-08-21 | 1,251,500 | 13.02 | 13.17 | 12.66 | 12.71 | 00:00:00 | | 2015-08-24 | 2,076,700 | 12.05 | 12.64 | 11.64 | 12.31 | 00:00:00 | | 2015-08-25 | 1,386,000 | 12.51 | 12.85 | 12.23 | 12.45 | 00:00:00 | | 2015-08-26 | 1,728,000 | 12.40 | 13.00 | 12.40 | 12.90 | 00:00:00 | | 2015-08-27 | 2,151,800 | 13.19 | 13.88 | 12.82 | 13.77 | 00:00:00 | | 2015-08-28 | 2,174,600 | 13.48 | 13.99 | 13.40 | 13.42 | 00:00:00 | | 2015-08-31 | 3,733,100 | 12.84 | 14.42 | 12.78 | 14.07 | 00:00:00 | | 2015-09-01 | 5,096,200 | 13.67 | 14.79 | 13.65 | 14.60 | 00:00:00 | | 2015-09-02 | 4,135,900 | 14.76 | 14.90 | 14.20 | 14.71 | 00:00:00 | | 2015-09-03 | 2,536,400 | 14.94 | 15.23 | 14.55 | 14.86 | 00:00:00 | | 2015-09-04 | 3,283,900 | 14.55 | 15.63 | 14.42 | 15.51 | 00:00:00 | | 2015-09-07 | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 00:00:00 | | 2015-09-08 | 3,396,700 | 15.71 | 15.80 | 15.13 | 15.23 | 00:00:00 | | 2015-09-09 | 2,460,300 | 15.49 | 15.84 | 15.15 | 15.41 | 00:00:00 | | 2015-09-10 | 4,409,000 | 15.05 | 15.83 | 15.05 | 15.69 | 00:00:00 | | 2015-09-11 | 1,671,600 | 15.78 | 15.85 | 15.14 | 15.25 | 00:00:00 | | 2015-09-14 | 1,652,200 | 15.42 | 15.62 | 14.91 | 15.55 | 00:00:00 | | 2015-09-15 | 2,124,200 | 15.39 | 15.50 | 15.06 | 15.25 | 00:00:00 | | 2015-09-16 | 1,806,800 | 15.39 | 16.03 | 15.26 | 15.96 | 00:00:00 | | 2015-09-17 | 2,819,400 | 15.70 | 16.06 | 15.35 | 15.40 | 00:00:00 | | 2015-09-18 | 2,953,300 | 15.18 | 16.06 | 14.76 | 15.42 | 00:00:00 | | 2015-09-21 | 1,505,000 | 15.42 | 16.25 | 15.24 | 15.71 | 00:00:00 | | 2015-09-22 | 1,485,600 | 15.44 | 15.97 | 15.38 | 15.71 | 00:00:00 | | 2015-09-23 | 2,234,800 | 15.68 | 16.57 | 15.47 | 16.31 | 00:00:00 | | 2015-09-24 | 2,499,700 | 16.19 | 16.51 | 16.04 | 16.24 | 00:00:00 | | 2015-09-25 | 1,816,700 | 16.49 | 16.95 | 16.16 | 16.80 | 00:00:00 | | 2015-09-28 | 1,419,000 | 16.79 | 16.79 | 16.05 | 16.31 | 00:00:00 | | 2015-09-29 | 1,339,800 | 16.21 | 16.52 | 16.14 | 16.23 | 00:00:00 | | 2015-09-30 | 3,292,500 | 16.50 | 16.94 | 16.26 | 16.67 | 00:00:00 | | 2015-10-01 | 3,281,400 | 16.87 | 17.57 | 16.70 | 17.45 | 00:00:00 | | 2015-10-02 | 2,811,000 | 17.50 | 18.16 | 17.25 | 17.99 | 00:00:00 | | 2015-10-05 | 2,199,000 | 18.29 | 18.29 | 17.55 | 18.07 | 00:00:00 | | 2015-10-06 | 3,031,400 | 18.00 | 19.00 | 17.81 | 18.93 | 00:00:00 | | 2015-10-07 | 2,640,900 | 18.99 | 19.47 | 18.57 | 18.94 | 00:00:00 | | 2015-10-08 | 1,620,800 | 18.77 | 19.36 | 18.74 | 19.05 | 00:00:00 | | 2015-10-09 | 2,650,600 | 19.13 | 19.13 | 18.31 | 18.95 | 00:00:00 | | 2015-10-12 | 0 | 18.95 | 18.95 | 18.95 | 18.95 | 00:00:00 | | 2015-10-13 | 1,727,700 | 18.72 | 18.99 | 18.46 | 18.85 | 00:00:00 | | 2015-10-14 | 3,828,000 | 18.67 | 19.25 | 18.67 | 18.92 | 00:00:00 | | 2015-10-15 | 1,842,800 | 18.89 | 19.17 | 18.15 | 18.68 | 00:00:00 | | 2015-10-16 | 2,994,000 | 18.68 | 20.26 | 18.52 | 19.81 | 00:00:00 | | 2015-10-19 | 3,616,000 | 19.81 | 21.09 | 19.67 | 20.84 | 00:00:00 | | 2015-10-20 | 3,933,500 | 20.90 | 20.90 | 19.88 | 20.37 | 00:00:00 | | 2015-10-21 | 2,839,600 | 20.30 | 20.63 | 19.91 | 20.42 | 00:00:00 | | 2015-10-22 | 2,386,800 | 20.52 | 21.03 | 20.41 | 20.72 | 00:00:00 | | 2015-10-23 | 1,904,400 | 21.00 | 21.02 | 20.46 | 20.64 | 00:00:00 | | 2015-10-26 | 2,302,000 | 20.51 | 21.30 | 20.45 | 21.20 | 00:00:00 | | 2015-10-27 | 2,147,100 | 21.19 | 21.71 | 21.11 | 21.71 | 00:00:00 | | 2015-10-28 | 2,744,300 | 21.71 | 22.19 | 21.25 | 21.46 | 00:00:00 | | 2015-10-29 | 2,403,200 | 21.25 | 21.75 | 20.93 | 21.19 | 00:00:00 | | 2015-10-30 | 3,929,500 | 21.26 | 22.10 | 21.19 | 21.78 | 00:00:00 | | 2015-11-02 | 0 | 21.78 | 21.78 | 21.78 | 21.78 | 00:00:00 | | 2015-11-03 | 2,952,700 | 21.74 | 21.89 | 21.20 | 21.49 | 00:00:00 | | 2015-11-04 | 2,124,700 | 21.66 | 22.01 | 21.43 | 21.66 | 00:00:00 | | 2015-11-05 | 2,207,300 | 21.70 | 22.17 | 21.60 | 21.81 | 00:00:00 | | 2015-11-06 | 2,091,700 | 21.82 | 22.57 | 21.54 | 22.25 | 00:00:00 | | 2015-11-09 | 2,174,200 | 22.26 | 23.05 | 22.14 | 22.32 | 00:00:00 | | 2015-11-10 | 2,537,700 | 22.48 | 22.50 | 21.74 | 22.14 | 00:00:00 | | 2015-11-11 | 3,344,600 | 22.01 | 23.64 | 22.01 | 23.61 | 00:00:00 | | 2015-11-12 | 3,072,900 | 23.64 | 23.93 | 22.87 | 23.53 | 00:00:00 | | 2015-11-13 | 3,992,000 | 23.45 | 23.48 | 22.72 | 23.32 | 00:00:00 | | 2015-11-16 | 2,005,800 | 23.45 | 24.18 | 23.45 | 23.80 | 00:00:00 | | 2015-11-17 | 4,137,800 | 24.05 | 25.68 | 23.48 | 25.13 | 00:00:00 | | 2015-11-18 | 2,907,000 | 25.02 | 25.71 | 24.80 | 25.16 | 00:00:00 | | 2015-11-19 | 2,872,200 | 25.37 | 26.49 | 25.20 | 26.49 | 00:00:00 | | 2015-11-20 | 0 | 26.49 | 26.49 | 26.49 | 26.49 | 00:00:00 | | 2015-11-23 | 2,316,800 | 26.45 | 27.30 | 25.27 | 25.70 | 00:00:00 | | 2015-11-24 | 2,090,800 | 25.83 | 26.28 | 24.90 | 25.59 | 00:00:00 | | 2015-11-25 | 1,803,800 | 25.32 | 25.84 | 25.09 | 25.42 | 00:00:00 | | 2015-11-26 | 895,700 | 25.55 | 25.74 | 25.15 | 25.35 | 00:00:00 | | 2015-11-27 | 1,498,700 | 25.08 | 26.09 | 25.00 | 25.64 | 00:00:00 | | 2015-11-30 | 6,145,500 | 25.90 | 26.99 | 25.73 | 26.22 | 00:00:00 | | 2015-12-01 | 2,823,600 | 26.25 | 26.74 | 25.01 | 25.67 | 00:00:00 | | 2015-12-02 | 2,381,700 | 25.61 | 26.22 | 25.05 | 25.67 | 00:00:00 | | 2015-12-03 | 1,930,800 | 26.15 | 26.49 | 25.50 | 26.06 | 00:00:00 | | 2015-12-04 | 2,412,000 | 25.95 | 27.19 | 25.93 | 26.57 | 00:00:00 | | 2015-12-07 | 3,454,000 | 26.65 | 28.38 | 26.60 | 27.00 | 00:00:00 | | 2015-12-08 | 2,188,300 | 26.82 | 27.75 | 25.92 | 25.98 | 00:00:00 | | 2015-12-09 | 3,104,500 | 26.42 | 27.15 | 25.80 | 26.27 | 00:00:00 | | 2015-12-10 | 2,078,400 | 26.43 | 26.97 | 25.77 | 25.90 | 00:00:00 | | 2015-12-11 | 2,111,800 | 26.00 | 26.36 | 25.12 | 25.61 | 00:00:00 | | 2015-12-14 | 2,083,700 | 25.60 | 25.76 | 25.05 | 25.73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
