|
 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 | | 2015-12-14 | 2,083,700 | 25.60 | 25.76 | 25.05 | 25.73 | 00:00:00 | | 2015-12-15 | 1,297,900 | 25.61 | 26.26 | 25.61 | 25.96 | 00:00:00 | | 2015-12-16 | 1,508,900 | 25.73 | 26.68 | 25.55 | 26.37 | 00:00:00 | | 2015-12-17 | 2,427,400 | 26.93 | 27.80 | 26.51 | 26.51 | 00:00:00 | | 2015-12-18 | 2,925,600 | 26.05 | 27.46 | 25.89 | 27.30 | 00:00:00 | | 2015-12-21 | 2,023,900 | 27.15 | 28.10 | 27.15 | 27.75 | 00:00:00 | | 2015-12-22 | 2,168,000 | 27.85 | 28.44 | 27.76 | 28.38 | 00:00:00 | | 2015-12-23 | 1,079,000 | 28.40 | 29.00 | 28.19 | 28.95 | 00:00:00 | | 2015-12-24 | 0 | 28.95 | 28.95 | 28.95 | 28.95 | 00:00:00 | | 2015-12-25 | 0 | 28.95 | 28.95 | 28.95 | 28.95 | 00:00:00 | | 2015-12-28 | 1,297,000 | 29.10 | 29.84 | 29.04 | 29.36 | 00:00:00 | | 2015-12-29 | 778,700 | 29.24 | 29.55 | 28.70 | 28.89 | 00:00:00 | | 2015-12-30 | 2,335,400 | 28.61 | 28.89 | 27.37 | 27.62 | 00:00:00 | | 2015-12-31 | 0 | 27.62 | 27.62 | 27.62 | 27.62 | 00:00:00 | | 2016-01-01 | 0 | 27.62 | 27.62 | 27.62 | 27.62 | 00:00:00 | | 2016-01-04 | 1,533,100 | 27.08 | 27.31 | 26.81 | 27.10 | 00:00:00 | | 2016-01-05 | 2,567,900 | 27.23 | 27.48 | 25.82 | 25.93 | 00:00:00 | | 2016-01-06 | 3,389,600 | 25.61 | 27.98 | 25.36 | 27.75 | 00:00:00 | | 2016-01-07 | 2,465,800 | 27.47 | 28.17 | 27.00 | 27.00 | 00:00:00 | | 2016-01-08 | 1,520,300 | 27.02 | 27.67 | 26.60 | 27.07 | 00:00:00 | | 2016-01-11 | 1,467,300 | 27.48 | 27.93 | 27.25 | 27.76 | 00:00:00 | | 2016-01-12 | 2,340,200 | 27.81 | 27.99 | 26.62 | 26.62 | 00:00:00 | | 2016-01-13 | 2,428,700 | 26.90 | 26.90 | 25.40 | 25.99 | 00:00:00 | | 2016-01-14 | 2,297,600 | 26.05 | 26.55 | 25.10 | 25.20 | 00:00:00 | | 2016-01-15 | 2,288,500 | 25.20 | 25.66 | 24.71 | 25.14 | 00:00:00 | | 2016-01-18 | 958,300 | 24.66 | 25.04 | 24.51 | 24.51 | 00:00:00 | | 2016-01-19 | 1,255,000 | 25.03 | 25.19 | 24.20 | 24.50 | 00:00:00 | | 2016-01-20 | 2,522,500 | 24.14 | 25.10 | 24.14 | 24.85 | 00:00:00 | | 2016-01-21 | 2,447,700 | 24.85 | 25.56 | 24.62 | 24.62 | 00:00:00 | | 2016-01-22 | 2,152,500 | 24.81 | 25.20 | 23.52 | 23.96 | 00:00:00 | | 2016-01-25 | 0 | 23.96 | 23.96 | 23.96 | 23.96 | 00:00:00 | | 2016-01-26 | 1,906,100 | 23.64 | 23.80 | 23.13 | 23.41 | 00:00:00 | | 2016-01-27 | 1,999,100 | 23.60 | 23.92 | 23.34 | 23.78 | 00:00:00 | | 2016-01-28 | 2,766,000 | 23.89 | 24.23 | 22.85 | 23.30 | 00:00:00 | | 2016-01-29 | 2,537,300 | 23.59 | 24.00 | 23.25 | 24.00 | 00:00:00 | | 2016-02-01 | 1,368,000 | 23.76 | 24.11 | 23.30 | 23.54 | 00:00:00 | | 2016-02-02 | 2,783,900 | 23.50 | 23.55 | 22.55 | 22.90 | 00:00:00 | | 2016-02-03 | 2,821,900 | 22.75 | 23.90 | 22.47 | 23.70 | 00:00:00 | | 2016-02-04 | 3,040,900 | 23.90 | 24.62 | 23.82 | 23.98 | 00:00:00 | | 2016-02-05 | 2,098,800 | 24.14 | 24.44 | 23.74 | 23.91 | 00:00:00 | | 2016-02-08 | 0 | 23.91 | 23.91 | 23.91 | 23.91 | 00:00:00 | | 2016-02-09 | 0 | 23.91 | 23.91 | 23.91 | 23.91 | 00:00:00 | | 2016-02-10 | 1,245,200 | 23.75 | 24.17 | 23.15 | 23.31 | 00:00:00 | | 2016-02-11 | 1,354,300 | 23.16 | 23.45 | 22.85 | 23.14 | 00:00:00 | | 2016-02-12 | 1,262,500 | 23.23 | 23.40 | 22.73 | 22.96 | 00:00:00 | | 2016-02-15 | 1,088,800 | 23.15 | 23.16 | 22.85 | 23.00 | 00:00:00 | | 2016-02-16 | 1,953,800 | 22.90 | 24.05 | 22.90 | 24.00 | 00:00:00 | | 2016-02-17 | 2,715,600 | 24.00 | 24.11 | 23.73 | 24.10 | 00:00:00 | | 2016-02-18 | 3,259,300 | 23.82 | 25.88 | 23.82 | 25.85 | 00:00:00 | | 2016-02-19 | 2,700,700 | 26.00 | 26.36 | 25.00 | 25.33 | 00:00:00 | | 2016-02-22 | 2,023,100 | 25.85 | 26.12 | 25.72 | 25.77 | 00:00:00 | | 2016-02-23 | 2,032,300 | 25.70 | 26.03 | 24.98 | 25.10 | 00:00:00 | | 2016-02-24 | 1,665,800 | 24.68 | 25.28 | 24.51 | 25.28 | 00:00:00 | | 2016-02-25 | 1,842,700 | 25.05 | 25.56 | 24.91 | 25.31 | 00:00:00 | | 2016-02-26 | 931,500 | 25.53 | 25.87 | 24.77 | 24.94 | 00:00:00 | | 2016-02-29 | 4,152,100 | 25.46 | 25.51 | 25.07 | 25.50 | 00:00:00 | | 2016-03-01 | 2,252,300 | 25.60 | 25.87 | 24.88 | 25.50 | 00:00:00 | | 2016-03-02 | 2,003,800 | 25.50 | 25.64 | 25.07 | 25.45 | 00:00:00 | | 2016-03-03 | 2,299,100 | 25.68 | 25.72 | 25.15 | 25.30 | 00:00:00 | | 2016-03-04 | 3,452,300 | 25.05 | 25.60 | 24.64 | 25.08 | 00:00:00 | | 2016-03-07 | 1,337,600 | 25.00 | 25.52 | 24.64 | 25.50 | 00:00:00 | | 2016-03-08 | 3,323,700 | 25.30 | 25.64 | 24.21 | 24.41 | 00:00:00 | | 2016-03-09 | 3,458,000 | 24.65 | 24.68 | 23.62 | 24.30 | 00:00:00 | | 2016-03-10 | 1,962,000 | 24.50 | 24.56 | 23.95 | 24.35 | 00:00:00 | | 2016-03-11 | 2,437,500 | 24.15 | 24.61 | 23.80 | 24.06 | 00:00:00 | | 2016-03-14 | 4,066,700 | 24.06 | 26.23 | 23.80 | 25.56 | 00:00:00 | | 2016-03-15 | 1,926,500 | 25.75 | 25.99 | 25.37 | 25.67 | 00:00:00 | | 2016-03-16 | 2,213,800 | 25.28 | 25.79 | 25.13 | 25.45 | 00:00:00 | | 2016-03-17 | 2,712,300 | 26.29 | 27.38 | 25.45 | 26.73 | 00:00:00 | | 2016-03-18 | 2,272,400 | 27.00 | 27.28 | 26.41 | 26.82 | 00:00:00 | | 2016-03-21 | 2,783,000 | 26.82 | 28.06 | 26.67 | 27.50 | 00:00:00 | | 2016-03-22 | 3,150,300 | 27.50 | 27.89 | 27.35 | 27.70 | 00:00:00 | | 2016-03-23 | 3,654,600 | 27.35 | 27.66 | 24.24 | 24.45 | 00:00:00 | | 2016-03-24 | 3,061,700 | 24.30 | 24.46 | 23.10 | 23.10 | 00:00:00 | | 2016-03-25 | 0 | 23.10 | 23.10 | 23.10 | 23.10 | 00:00:00 | | 2016-03-28 | 2,104,100 | 23.22 | 23.60 | 23.21 | 23.37 | 00:00:00 | | 2016-03-29 | 2,054,800 | 23.13 | 23.84 | 22.68 | 23.54 | 00:00:00 | | 2016-03-30 | 1,286,600 | 23.75 | 24.20 | 23.36 | 23.70 | 00:00:00 | | 2016-03-31 | 1,687,100 | 23.45 | 23.56 | 23.01 | 23.41 | 00:00:00 | | 2016-04-01 | 2,440,900 | 23.41 | 24.50 | 23.41 | 24.17 | 00:00:00 | | 2016-04-04 | 1,397,000 | 23.99 | 24.24 | 22.12 | 22.25 | 00:00:00 | | 2016-04-05 | 1,487,600 | 22.10 | 23.17 | 22.02 | 22.93 | 00:00:00 | | 2016-04-06 | 1,511,700 | 22.79 | 23.16 | 22.40 | 23.16 | 00:00:00 | | 2016-04-07 | 1,921,500 | 22.29 | 23.25 | 22.25 | 23.25 | 00:00:00 | | 2016-04-08 | 1,470,200 | 23.86 | 23.86 | 23.04 | 23.20 | 00:00:00 | | 2016-04-11 | 1,056,800 | 23.38 | 23.57 | 23.25 | 23.28 | 00:00:00 | | 2016-04-12 | 1,440,900 | 23.45 | 23.82 | 23.28 | 23.41 | 00:00:00 | | 2016-04-13 | 2,882,700 | 23.93 | 24.48 | 23.93 | 24.30 | 00:00:00 | | 2016-04-14 | 2,156,400 | 24.58 | 24.95 | 23.96 | 24.46 | 00:00:00 | | 2016-04-15 | 1,256,500 | 24.70 | 24.84 | 24.13 | 24.65 | 00:00:00 | | 2016-04-18 | 1,660,900 | 24.78 | 25.50 | 24.41 | 25.42 | 00:00:00 | | 2016-04-19 | 1,883,000 | 25.42 | 25.77 | 25.29 | 25.49 | 00:00:00 | | 2016-04-20 | 1,087,300 | 25.37 | 25.37 | 24.75 | 25.21 | 00:00:00 | | 2016-04-21 | 0 | 25.21 | 25.21 | 25.21 | 25.21 | 00:00:00 | | 2016-04-22 | 1,205,200 | 24.74 | 25.32 | 24.74 | 25.10 | 00:00:00 | | 2016-04-25 | 864,500 | 24.85 | 25.11 | 24.60 | 24.72 | 00:00:00 | | 2016-04-26 | 898,200 | 24.64 | 25.14 | 24.60 | 24.91 | 00:00:00 | | 2016-04-27 | 1,497,900 | 25.25 | 25.41 | 24.94 | 25.17 | 00:00:00 | | 2016-04-28 | 1,071,600 | 25.40 | 25.40 | 25.00 | 25.00 | 00:00:00 | | 2016-04-29 | 1,816,200 | 25.00 | 25.22 | 24.47 | 24.55 | 00:00:00 | | 2016-05-02 | 880,200 | 24.88 | 24.88 | 24.20 | 24.36 | 00:00:00 | | 2016-05-03 | 2,400,800 | 24.07 | 24.14 | 23.02 | 23.80 | 00:00:00 | | 2016-05-04 | 1,678,900 | 23.48 | 24.50 | 23.48 | 24.40 | 00:00:00 | | 2016-05-05 | 968,800 | 24.53 | 24.82 | 23.81 | 23.95 | 00:00:00 | | 2016-05-06 | 1,111,000 | 23.90 | 23.95 | 23.05 | 23.12 | 00:00:00 | | 2016-05-09 | 1,858,300 | 23.00 | 23.28 | 21.42 | 21.58 | 00:00:00 | | 2016-05-10 | 1,910,500 | 21.98 | 21.99 | 20.92 | 21.20 | 00:00:00 | | 2016-05-11 | 2,861,000 | 21.32 | 21.81 | 20.56 | 20.60 | 00:00:00 | | 2016-05-12 | 1,808,500 | 20.80 | 21.35 | 20.70 | 21.03 | 00:00:00 | | 2016-05-13 | 1,799,200 | 21.03 | 21.19 | 20.32 | 20.46 | 00:00:00 | | 2016-05-16 | 1,047,900 | 20.60 | 20.60 | 20.04 | 20.10 | 00:00:00 | | 2016-05-17 | 1,476,600 | 19.94 | 20.23 | 19.39 | 19.56 | 00:00:00 | | 2016-05-18 | 1,350,600 | 19.43 | 19.98 | 19.36 | 19.72 | 00:00:00 | | 2016-05-19 | 1,264,900 | 19.71 | 20.12 | 19.49 | 20.05 | 00:00:00 | | 2016-05-20 | 1,528,600 | 20.28 | 20.45 | 20.10 | 20.23 | 00:00:00 | | 2016-05-23 | 961,900 | 19.71 | 20.17 | 19.36 | 19.84 | 00:00:00 | | 2016-05-24 | 2,356,600 | 19.80 | 21.03 | 19.78 | 20.68 | 00:00:00 | | 2016-05-25 | 1,813,600 | 20.70 | 21.08 | 20.63 | 21.08 | 00:00:00 | | 2016-05-26 | 0 | 21.08 | 21.08 | 21.08 | 21.08 | 00:00:00 | | 2016-05-27 | 1,740,000 | 20.95 | 21.49 | 20.66 | 20.95 | 00:00:00 | | 2016-05-30 | 279,700 | 20.88 | 21.19 | 20.73 | 20.98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
