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
2016-11-14	1,710,300	28.19	28.19	26.41	27.67	00:00:00
2016-11-15	0	27.67	27.67	27.67	27.67	00:00:00
2016-11-16	1,759,100	27.91	28.03	26.37	27.24	00:00:00
2016-11-17	707,000	27.54	27.81	27.04	27.24	00:00:00
2016-11-18	1,338,700	27.24	27.60	26.56	26.59	00:00:00
2016-11-21	1,154,300	26.52	27.78	26.03	27.67	00:00:00
2016-11-22	1,338,000	27.85	28.78	27.61	27.86	00:00:00
2016-11-23	2,999,700	27.95	28.08	26.55	26.85	00:00:00
2016-11-24	253,400	26.90	27.26	26.82	26.97	00:00:00
2016-11-25	1,300,600	26.80	27.10	26.21	26.55	00:00:00
2016-11-28	1,207,700	26.56	27.79	26.28	27.79	00:00:00
2016-11-29	1,087,300	27.65	28.31	27.30	27.58	00:00:00
2016-11-30	1,326,600	28.20	28.44	27.37	27.50	00:00:00
2016-12-01	2,001,300	27.50	27.70	26.37	27.12	00:00:00
2016-12-02	3,792,500	26.57	30.95	26.56	30.49	00:00:00
2016-12-05	3,940,300	31.11	33.00	30.82	32.10	00:00:00
2016-12-06	2,629,000	31.90	33.49	31.60	32.93	00:00:00
2016-12-07	1,878,400	33.13	33.61	32.62	32.76	00:00:00
2016-12-08	1,445,500	33.00	33.28	32.25	32.74	00:00:00
2016-12-09	1,961,400	32.90	32.97	31.61	32.20	00:00:00
2016-12-12	1,749,400	31.90	33.00	31.55	32.52	00:00:00
2016-12-13	1,515,400	32.56	32.95	31.99	32.95	00:00:00
2016-12-14	1,708,500	32.95	33.20	32.35	33.04	00:00:00
2016-12-15	2,283,500	34.31	34.71	33.06	33.40	00:00:00
2016-12-16	1,610,500	33.50	33.80	33.06	33.45	00:00:00
2016-12-19	1,808,800	33.60	33.60	32.75	33.40	00:00:00
2016-12-20	886,700	33.59	33.63	32.90	33.03	00:00:00
2016-12-21	1,514,300	34.11	34.11	34.11	34.11	00:00:00
2016-12-22	978,300	34.11	34.11	33.00	33.30	00:00:00
2016-12-23	1,515,000	33.27	33.27	31.58	33.12	00:00:00
2016-12-26	286,900	32.80	33.21	32.80	32.90	00:00:00
2016-12-27	925,200	33.20	33.59	32.89	33.33	00:00:00
2016-12-28	1,020,200	33.59	34.40	33.30	34.39	00:00:00
2016-12-29	1,435,600	34.31	34.56	33.41	34.25	00:00:00
2016-12-30	0	34.25	34.25	34.25	34.25	00:00:00
2017-01-02	486,500	34.04	34.10	33.33	34.00	00:00:00
2017-01-03	1,377,000	34.29	35.98	34.07	35.94	00:00:00
2017-01-04	1,573,000	35.77	36.75	35.00	35.33	00:00:00
2017-01-05	997,600	35.66	36.60	35.35	35.75	00:00:00
2017-01-06	755,300	35.75	35.89	34.80	35.05	00:00:00
2017-01-09	642,200	35.25	35.45	34.90	35.17	00:00:00
2017-01-10	987,900	35.64	36.14	35.19	35.49	00:00:00
2017-01-11	1,287,000	35.89	36.85	35.75	35.85	00:00:00
2017-01-12	1,376,900	36.45	36.99	36.25	36.42	00:00:00
2017-01-13	964,100	36.52	36.70	35.36	35.54	00:00:00
2017-01-16	762,100	35.54	36.29	35.23	35.29	00:00:00
2017-01-17	903,200	35.57	35.79	34.86	35.19	00:00:00
2017-01-18	1,383,200	35.58	35.60	35.06	35.20	00:00:00
2017-01-19	861,400	35.51	35.55	34.35	34.65	00:00:00
2017-01-20	892,300	34.65	35.10	34.61	34.79	00:00:00
2017-01-23	875,900	35.07	35.65	34.84	35.25	00:00:00
2017-01-24	1,972,400	35.47	35.60	34.27	34.37	00:00:00
2017-01-25	0	34.37	34.37	34.37	34.37	00:00:00
2017-01-26	2,026,800	34.80	35.05	33.50	34.00	00:00:00
2017-01-27	815,600	34.20	34.49	33.73	34.20	00:00:00
2017-01-30	1,203,700	34.10	34.10	32.62	32.80	00:00:00
2017-01-31	675,100	32.96	33.06	32.22	32.54	00:00:00
2017-02-01	894,600	32.74	33.15	32.02	32.21	00:00:00
2017-02-02	782,600	32.01	32.50	32.00	32.03	00:00:00
2017-02-03	2,347,700	31.63	31.63	30.45	30.81	00:00:00
2017-02-06	1,079,200	31.12	32.46	31.12	31.27	00:00:00
2017-02-07	1,598,100	31.30	32.80	31.30	32.75	00:00:00
2017-02-08	1,200,000	32.80	33.81	32.57	33.81	00:00:00
2017-02-09	1,075,100	33.83	34.25	33.25	33.92	00:00:00
2017-02-10	1,587,000	33.99	34.55	32.95	33.95	00:00:00
2017-02-13	595,500	33.95	34.28	33.54	33.95	00:00:00
2017-02-14	732,200	33.95	34.20	33.56	33.89	00:00:00
2017-02-15	1,740,600	33.87	34.12	32.60	32.82	00:00:00
2017-02-16	1,234,100	33.02	34.20	32.82	33.14	00:00:00
2017-02-17	711,300	33.03	33.64	32.88	33.11	00:00:00
2017-02-20	779,200	33.43	34.19	33.11	34.19	00:00:00
2017-02-21	1,097,900	34.25	34.99	33.55	34.23	00:00:00
2017-02-22	1,979,000	33.20	34.57	32.80	34.10	00:00:00
2017-02-23	1,327,700	34.16	34.57	32.63	33.06	00:00:00
2017-02-24	1,592,200	33.06	33.25	32.07	32.33	00:00:00
2017-02-27	0	32.33	32.33	32.33	32.33	00:00:00
2017-02-28	0	32.33	32.33	32.33	32.33	00:00:00
2017-03-01	1,487,100	32.73	33.08	32.24	32.68	00:00:00
2017-03-02	1,650,200	32.71	33.51	31.96	32.37	00:00:00
2017-03-03	1,652,300	32.56	32.64	31.53	31.99	00:00:00
2017-03-06	1,502,700	32.00	32.36	31.14	31.98	00:00:00
2017-03-07	2,442,800	31.98	32.10	30.62	30.86	00:00:00
2017-03-08	2,219,200	31.11	31.12	30.01	30.55	00:00:00
2017-03-09	870,100	30.53	31.00	30.18	30.58	00:00:00
2017-03-10	1,272,900	31.00	31.45	30.55	30.61	00:00:00
2017-03-13	1,121,100	31.01	31.32	30.66	31.18	00:00:00
2017-03-14	1,505,800	31.28	31.29	30.29	30.40	00:00:00
2017-03-15	2,181,900	30.52	31.70	30.52	31.47	00:00:00
2017-03-16	1,341,600	31.71	32.03	31.58	31.65	00:00:00
2017-03-17	1,894,600	31.90	32.11	31.00	31.00	00:00:00
2017-03-20	1,028,700	30.95	32.00	30.71	31.80	00:00:00
2017-03-21	1,328,100	32.00	32.00	30.52	30.94	00:00:00
2017-03-22	1,255,700	31.05	31.36	30.36	31.01	00:00:00
2017-03-23	1,321,200	31.00	31.69	30.56	31.54	00:00:00
2017-03-24	1,854,300	31.53	32.50	31.40	31.56	00:00:00
2017-03-27	1,279,200	31.50	32.68	31.19	32.28	00:00:00
2017-03-28	2,723,600	32.16	32.16	30.59	31.75	00:00:00
2017-03-29	1,337,200	31.95	32.33	31.66	32.19	00:00:00
2017-03-30	1,956,900	32.19	32.34	31.32	31.54	00:00:00
2017-03-31	1,288,400	31.40	32.09	31.10	31.75	00:00:00
2017-04-03	2,915,100	31.90	32.17	31.34	31.91	00:00:00
2017-04-04	2,834,200	32.09	32.92	31.89	32.88	00:00:00
2017-04-05	2,822,200	33.08	33.27	32.45	32.58	00:00:00
2017-04-06	2,755,600	32.49	32.90	32.47	32.74	00:00:00
2017-04-07	6,818,500	32.40	33.70	30.04	33.30	00:00:00
2017-04-10	2,182,100	33.32	34.29	32.82	33.18	00:00:00
2017-04-11	1,907,200	33.45	34.18	32.88	33.43	00:00:00
2017-04-12	2,980,600	33.37	33.66	31.85	32.70	00:00:00
2017-04-13	1,779,200	32.46	32.56	31.60	31.99	00:00:00
2017-04-14	0	31.99	31.99	31.99	31.99	00:00:00
2017-04-17	2,063,700	31.71	31.93	30.73	31.09	00:00:00
2017-04-18	2,220,100	31.20	31.97	30.58	31.65	00:00:00
2017-04-19	1,185,700	31.70	31.98	31.00	31.03	00:00:00
2017-04-20	1,172,300	31.36	31.99	31.34	31.85	00:00:00
2017-04-21	0	31.85	31.85	31.85	31.85	00:00:00
2017-04-24	1,418,300	32.48	33.12	32.05	32.80	00:00:00
2017-04-25	2,866,600	32.80	33.48	32.32	33.43	00:00:00
2017-04-26	1,125,500	33.42	33.92	33.10	33.49	00:00:00
2017-04-27	1,815,600	33.70	34.00	33.00	33.75	00:00:00
2017-04-28	1,062,600	33.75	34.35	33.75	34.14	00:00:00
2017-05-01	0	34.14	34.14	34.14	34.14	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 > >>