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
2016-05-30	279,700	20.88	21.19	20.73	20.98	00:00:00
2016-05-31	1,494,400	20.80	21.01	20.72	21.00	00:00:00
2016-06-01	1,833,300	20.81	21.28	20.70	21.28	00:00:00
2016-06-02	1,556,600	21.24	21.63	21.20	21.48	00:00:00
2016-06-03	1,371,800	21.68	21.78	21.08	21.39	00:00:00
2016-06-06	1,031,200	21.59	21.59	21.07	21.15	00:00:00
2016-06-07	1,664,500	20.92	21.00	20.24	20.55	00:00:00
2016-06-08	2,487,500	20.55	20.68	20.12	20.16	00:00:00
2016-06-09	1,939,600	20.35	20.50	19.94	19.99	00:00:00
2016-06-10	893,900	19.80	19.96	19.48	19.48	00:00:00
2016-06-13	1,302,700	19.37	19.74	19.30	19.64	00:00:00
2016-06-14	1,040,000	19.64	19.71	19.07	19.21	00:00:00
2016-06-15	1,116,900	19.13	19.35	18.88	19.04	00:00:00
2016-06-16	1,385,600	18.90	19.53	18.86	19.40	00:00:00
2016-06-17	980,800	19.64	19.69	19.19	19.29	00:00:00
2016-06-20	1,047,200	19.69	19.88	19.38	19.79	00:00:00
2016-06-21	805,600	19.91	19.95	19.32	19.65	00:00:00
2016-06-22	749,200	19.80	19.80	19.33	19.53	00:00:00
2016-06-23	985,100	19.55	20.10	19.44	20.10	00:00:00
2016-06-24	1,018,100	19.68	19.74	19.06	19.26	00:00:00
2016-06-27	886,500	19.17	19.22	18.59	18.89	00:00:00
2016-06-28	688,500	19.10	19.47	18.95	19.43	00:00:00
2016-06-29	809,800	19.53	19.71	19.05	19.05	00:00:00
2016-06-30	1,246,400	19.01	19.12	18.57	19.04	00:00:00
2016-07-01	1,637,500	19.31	19.76	19.02	19.25	00:00:00
2016-07-04	627,700	19.25	19.84	19.25	19.76	00:00:00
2016-07-05	1,635,400	19.76	20.08	18.51	18.90	00:00:00
2016-07-06	1,713,500	18.90	18.90	18.16	18.60	00:00:00
2016-07-07	1,089,000	18.69	19.06	18.49	18.50	00:00:00
2016-07-08	1,487,800	18.50	18.70	18.26	18.41	00:00:00
2016-07-11	1,227,300	18.49	18.59	18.15	18.47	00:00:00
2016-07-12	2,070,400	18.42	18.72	18.13	18.56	00:00:00
2016-07-13	1,735,800	18.55	18.95	18.42	18.42	00:00:00
2016-07-14	1,648,600	18.59	18.63	18.13	18.31	00:00:00
2016-07-15	771,600	18.20	18.46	18.00	18.25	00:00:00
2016-07-18	780,900	18.44	18.80	18.23	18.72	00:00:00
2016-07-19	1,423,200	18.71	19.50	18.50	18.97	00:00:00
2016-07-20	1,642,200	19.00	19.13	18.20	18.88	00:00:00
2016-07-21	1,253,400	18.79	19.17	18.46	18.64	00:00:00
2016-07-22	1,154,400	18.61	19.43	18.47	19.31	00:00:00
2016-07-25	832,800	19.32	19.40	18.84	19.24	00:00:00
2016-07-26	658,300	19.37	19.39	19.10	19.16	00:00:00
2016-07-27	957,500	19.29	19.29	18.98	19.00	00:00:00
2016-07-28	827,600	19.00	19.04	18.65	18.74	00:00:00
2016-07-29	1,423,200	18.74	18.90	18.24	18.54	00:00:00
2016-08-01	1,423,800	18.53	19.33	18.44	19.09	00:00:00
2016-08-02	1,558,700	19.08	19.27	18.11	18.49	00:00:00
2016-08-03	1,503,600	18.40	18.48	18.11	18.33	00:00:00
2016-08-04	3,538,100	18.51	20.42	18.18	20.31	00:00:00
2016-08-05	1,388,500	20.45	21.18	20.12	20.91	00:00:00
2016-08-08	1,164,200	20.81	21.43	20.52	20.85	00:00:00
2016-08-09	733,900	20.66	21.00	20.46	20.62	00:00:00
2016-08-10	626,500	20.56	21.11	20.48	20.56	00:00:00
2016-08-11	631,700	20.43	21.14	20.43	21.14	00:00:00
2016-08-12	1,207,600	21.20	21.20	20.04	20.43	00:00:00
2016-08-15	1,582,300	21.10	22.19	21.02	22.19	00:00:00
2016-08-16	1,418,100	22.32	22.79	21.29	21.50	00:00:00
2016-08-17	1,299,800	21.73	21.85	21.44	21.66	00:00:00
2016-08-18	838,900	21.79	21.79	21.15	21.60	00:00:00
2016-08-19	1,118,000	21.36	22.21	21.05	22.00	00:00:00
2016-08-22	1,270,800	22.09	22.24	21.31	21.55	00:00:00
2016-08-23	3,535,500	21.55	22.90	21.55	22.35	00:00:00
2016-08-24	1,057,800	22.20	22.55	21.56	22.26	00:00:00
2016-08-25	889,100	22.44	22.52	21.66	21.74	00:00:00
2016-08-26	1,182,800	21.91	21.91	21.31	21.55	00:00:00
2016-08-29	902,200	21.77	22.38	21.49	21.97	00:00:00
2016-08-30	2,325,700	21.86	23.59	21.86	23.21	00:00:00
2016-08-31	3,067,500	23.43	24.12	23.41	24.11	00:00:00
2016-09-01	2,523,100	23.95	24.66	23.90	24.58	00:00:00
2016-09-02	1,889,700	24.88	24.88	24.19	24.65	00:00:00
2016-09-05	732,800	24.80	25.16	24.36	24.65	00:00:00
2016-09-06	882,200	24.71	24.92	23.82	24.18	00:00:00
2016-09-07	0	24.18	24.18	24.18	24.18	00:00:00
2016-09-08	1,622,500	24.18	24.28	23.65	23.90	00:00:00
2016-09-09	1,513,500	23.53	23.85	23.12	23.25	00:00:00
2016-09-12	1,017,500	23.30	23.75	23.14	23.64	00:00:00
2016-09-13	1,104,900	23.51	23.58	22.57	23.10	00:00:00
2016-09-14	889,500	23.01	23.12	22.77	22.95	00:00:00
2016-09-15	617,400	23.21	23.32	22.96	23.21	00:00:00
2016-09-16	1,410,100	23.22	23.29	22.73	23.16	00:00:00
2016-09-19	898,100	23.25	23.71	23.20	23.35	00:00:00
2016-09-20	1,188,100	23.47	23.59	22.81	22.81	00:00:00
2016-09-21	1,297,000	22.72	23.30	22.32	22.78	00:00:00
2016-09-22	821,600	23.15	23.24	22.47	22.67	00:00:00
2016-09-23	930,400	22.68	23.21	22.61	23.21	00:00:00
2016-09-26	632,300	23.15	23.15	22.63	22.85	00:00:00
2016-09-27	604,500	23.11	23.15	22.51	23.04	00:00:00
2016-09-28	4,243,800	24.00	25.50	24.00	25.41	00:00:00
2016-09-29	2,481,200	25.71	26.55	25.52	25.54	00:00:00
2016-09-30	2,795,100	25.90	25.98	24.30	25.11	00:00:00
2016-10-03	1,971,700	25.30	25.95	25.16	25.87	00:00:00
2016-10-04	2,063,900	24.37	24.49	23.25	23.54	00:00:00
2016-10-05	1,666,900	23.55	24.54	23.52	24.16	00:00:00
2016-10-06	2,034,300	23.88	24.69	23.25	24.35	00:00:00
2016-10-07	843,600	24.35	24.54	24.16	24.39	00:00:00
2016-10-10	690,300	24.50	25.00	24.50	24.87	00:00:00
2016-10-11	2,821,500	25.06	26.32	24.62	26.10	00:00:00
2016-10-12	0	26.10	26.10	26.10	26.10	00:00:00
2016-10-13	2,463,200	26.38	26.65	25.75	26.24	00:00:00
2016-10-14	1,887,800	26.40	27.49	26.15	27.22	00:00:00
2016-10-17	1,465,000	27.21	27.88	26.95	27.78	00:00:00
2016-10-18	1,392,200	27.59	27.95	27.29	27.75	00:00:00
2016-10-19	1,230,300	27.79	28.31	27.36	27.72	00:00:00
2016-10-20	1,020,100	27.59	28.48	27.49	28.20	00:00:00
2016-10-21	1,272,200	28.01	28.49	27.83	28.20	00:00:00
2016-10-24	1,178,000	28.16	28.83	28.13	28.44	00:00:00
2016-10-25	1,661,200	28.44	28.80	27.97	28.00	00:00:00
2016-10-26	2,198,000	28.00	28.15	26.67	27.46	00:00:00
2016-10-27	1,593,100	27.46	28.07	27.32	27.60	00:00:00
2016-10-28	1,270,300	27.57	28.00	27.26	27.63	00:00:00
2016-10-31	1,391,400	27.70	28.45	27.67	28.27	00:00:00
2016-11-01	1,565,200	28.50	29.28	28.38	28.64	00:00:00
2016-11-02	0	28.64	28.64	28.64	28.64	00:00:00
2016-11-03	2,297,100	28.50	28.61	26.50	26.60	00:00:00
2016-11-04	1,462,200	26.59	26.82	25.99	26.15	00:00:00
2016-11-07	1,053,400	26.70	27.54	26.11	27.42	00:00:00
2016-11-08	1,132,900	27.50	28.25	27.43	27.72	00:00:00
2016-11-09	1,322,400	26.12	28.05	26.05	27.36	00:00:00
2016-11-10	2,502,600	27.30	28.65	27.24	28.35	00:00:00
2016-11-11	2,902,800	28.21	29.55	27.56	28.13	00:00:00
2016-11-14	1,710,300	28.19	28.19	26.41	27.67	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 > >>