|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 0 | 143.00 | 158.00 | 143.00 | 143.00 | 00:00:00 | | 2001-05-22 | 60,000 | 150.00 | 150.00 | 150.00 | 150.00 | 00:00:00 | | 2001-05-23 | 2,120,000 | 154.00 | 154.00 | 142.10 | 150.00 | 00:00:00 | | 2001-05-24 | 310,000 | 150.00 | 150.00 | 145.00 | 145.00 | 00:00:00 | | 2001-05-25 | 150,000 | 145.00 | 145.00 | 145.00 | 145.00 | 00:00:00 | | 2001-05-28 | 0 | 143.00 | 148.00 | 143.00 | 143.00 | 00:00:00 | | 2001-05-29 | 560,000 | 145.00 | 149.00 | 145.00 | 148.98 | 00:00:00 | | 2001-05-30 | 0 | 148.98 | 148.98 | 148.98 | 148.98 | 00:00:00 | | 2001-05-31 | 350,000 | 145.10 | 151.00 | 145.00 | 149.00 | 00:00:00 | | 2001-06-01 | 20,000 | 149.00 | 156.00 | 149.00 | 156.00 | 00:00:00 | | 2001-06-04 | 0 | 145.50 | 154.00 | 145.50 | 145.50 | 00:00:00 | | 2001-06-05 | 110,000 | 152.99 | 153.00 | 152.99 | 153.00 | 00:00:00 | | 2001-06-06 | 110,000 | 153.00 | 153.00 | 150.00 | 150.00 | 00:00:00 | | 2001-06-07 | 360,000 | 150.00 | 166.00 | 150.00 | 150.50 | 00:00:00 | | 2001-06-08 | 370,000 | 156.00 | 174.00 | 156.00 | 170.00 | 00:00:00 | | 2001-06-11 | 930,000 | 165.00 | 177.00 | 165.00 | 177.00 | 00:00:00 | | 2001-06-12 | 140,000 | 176.89 | 176.89 | 171.00 | 172.00 | 00:00:00 | | 2001-06-13 | 1,420,000 | 177.15 | 180.00 | 175.00 | 180.00 | 00:00:00 | | 2001-06-14 | 0 | 180.00 | 180.00 | 180.00 | 180.00 | 00:00:00 | | 2001-06-15 | 10,000 | 179.50 | 179.50 | 179.50 | 179.50 | 00:00:00 | | 2001-06-18 | 660,000 | 179.50 | 179.50 | 167.00 | 179.00 | 00:00:00 | | 2001-06-19 | 580,000 | 179.00 | 179.00 | 155.01 | 177.00 | 00:00:00 | | 2001-06-20 | 230,000 | 174.00 | 180.00 | 169.50 | 180.00 | 00:00:00 | | 2001-06-21 | 10,000 | 180.00 | 180.00 | 180.00 | 180.00 | 00:00:00 | | 2001-06-22 | 210,000 | 180.00 | 181.99 | 170.00 | 178.00 | 00:00:00 | | 2001-06-25 | 130,000 | 181.99 | 184.00 | 181.99 | 184.00 | 00:00:00 | | 2001-06-26 | 10,000 | 184.00 | 184.00 | 184.00 | 184.00 | 00:00:00 | | 2001-06-27 | 20,000 | 182.00 | 182.00 | 175.01 | 175.01 | 00:00:00 | | 2001-06-28 | 150,000 | 180.00 | 180.00 | 180.00 | 180.00 | 00:00:00 | | 2001-06-29 | 130,000 | 183.48 | 183.48 | 179.00 | 183.48 | 00:00:00 | | 2001-07-02 | 60,000 | 183.48 | 183.48 | 180.00 | 183.00 | 00:00:00 | | 2001-07-03 | 110,000 | 183.45 | 183.45 | 180.00 | 180.00 | 00:00:00 | | 2001-07-04 | 0 | 180.00 | 180.00 | 180.00 | 180.00 | 00:00:00 | | 2001-07-05 | 560,000 | 189.00 | 198.00 | 185.00 | 190.00 | 00:00:00 | | 2001-07-06 | 1,000,000 | 189.99 | 189.99 | 189.99 | 189.99 | 00:00:00 | | 2001-07-09 | 0 | 189.99 | 189.99 | 189.99 | 189.99 | 00:00:00 | | 2001-07-10 | 240,000 | 190.00 | 190.00 | 190.00 | 190.00 | 00:00:00 | | 2001-07-11 | 1,770,000 | 188.99 | 188.99 | 185.00 | 186.00 | 00:00:00 | | 2001-07-12 | 480,000 | 190.00 | 190.00 | 185.00 | 185.00 | 00:00:00 | | 2001-07-13 | 440,000 | 193.00 | 193.00 | 192.80 | 193.00 | 00:00:00 | | 2001-07-16 | 1,090,000 | 190.00 | 191.00 | 190.00 | 190.00 | 00:00:00 | | 2001-07-17 | 850,000 | 190.00 | 190.00 | 180.00 | 181.00 | 00:00:00 | | 2001-07-18 | 2,070,000 | 195.00 | 195.00 | 180.00 | 192.00 | 00:00:00 | | 2001-07-19 | 320,000 | 188.00 | 191.00 | 185.00 | 191.00 | 00:00:00 | | 2001-07-20 | 0 | 181.00 | 192.00 | 181.00 | 181.00 | 00:00:00 | | 2001-07-23 | 300,000 | 190.99 | 190.99 | 190.99 | 190.99 | 00:00:00 | | 2001-07-24 | 50,000 | 188.00 | 188.00 | 188.00 | 188.00 | 00:00:00 | | 2001-07-25 | 1,090,000 | 189.99 | 199.95 | 189.99 | 199.95 | 00:00:00 | | 2001-07-26 | 500,000 | 195.00 | 199.00 | 195.00 | 199.00 | 00:00:00 | | 2001-07-27 | 500,000 | 203.00 | 210.00 | 200.00 | 208.00 | 00:00:00 | | 2001-07-30 | 7,510,000 | 250.00 | 252.00 | 235.00 | 245.00 | 00:00:00 | | 2001-07-31 | 2,860,000 | 245.00 | 245.00 | 235.00 | 240.00 | 00:00:00 | | 2001-08-01 | 170,000 | 234.99 | 235.00 | 234.99 | 235.00 | 00:00:00 | | 2001-08-02 | 14,440,000 | 240.00 | 264.00 | 238.00 | 255.00 | 00:00:00 | | 2001-08-03 | 820,000 | 265.00 | 275.00 | 261.00 | 261.30 | 00:00:00 | | 2001-08-06 | 2,490,000 | 265.00 | 265.00 | 245.00 | 258.00 | 00:00:00 | | 2001-08-07 | 710,000 | 250.00 | 259.99 | 250.00 | 255.00 | 00:00:00 | | 2001-08-08 | 3,350,000 | 269.00 | 269.00 | 254.00 | 265.00 | 00:00:00 | | 2001-08-09 | 2,950,000 | 270.00 | 279.00 | 268.00 | 272.00 | 00:00:00 | | 2001-08-10 | 600,000 | 273.00 | 273.00 | 260.00 | 269.00 | 00:00:00 | | 2001-08-13 | 810,000 | 265.00 | 268.50 | 260.00 | 267.00 | 00:00:00 | | 2001-08-14 | 2,180,000 | 265.00 | 265.00 | 257.00 | 265.00 | 00:00:00 | | 2001-08-15 | 970,000 | 265.00 | 265.00 | 258.00 | 261.00 | 00:00:00 | | 2001-08-16 | 1,100,000 | 259.00 | 259.00 | 255.00 | 255.00 | 00:00:00 | | 2001-08-17 | 1,250,000 | 250.11 | 254.00 | 242.00 | 250.00 | 00:00:00 | | 2001-08-20 | 1,570,000 | 250.00 | 250.00 | 235.00 | 241.00 | 00:00:00 | | 2001-08-21 | 4,370,000 | 241.00 | 241.00 | 225.00 | 230.00 | 00:00:00 | | 2001-08-22 | 6,550,000 | 245.00 | 245.00 | 230.00 | 230.00 | 00:00:00 | | 2001-08-23 | 630,000 | 230.00 | 230.00 | 230.00 | 230.00 | 00:00:00 | | 2001-08-24 | 0 | 190.00 | 245.00 | 190.00 | 190.00 | 00:00:00 | | 2001-08-27 | 40,000 | 228.00 | 229.90 | 228.00 | 229.90 | 00:00:00 | | 2001-08-28 | 480,000 | 245.00 | 245.00 | 230.00 | 237.00 | 00:00:00 | | 2001-08-29 | 3,540,000 | 245.00 | 250.00 | 230.00 | 250.00 | 00:00:00 | | 2001-08-30 | 110,000 | 236.00 | 245.00 | 235.01 | 245.00 | 00:00:00 | | 2001-08-31 | 120,000 | 244.99 | 245.00 | 240.00 | 240.00 | 00:00:00 | | 2001-09-03 | 150,000 | 240.01 | 240.01 | 236.00 | 240.00 | 00:00:00 | | 2001-09-04 | 1,010,000 | 255.00 | 259.99 | 255.00 | 259.99 | 00:00:00 | | 2001-09-05 | 210,000 | 242.00 | 242.00 | 242.00 | 242.00 | 00:00:00 | | 2001-09-06 | 10,000 | 245.00 | 245.00 | 245.00 | 245.00 | 00:00:00 | | 2001-09-07 | 0 | 245.00 | 245.00 | 245.00 | 245.00 | 00:00:00 | | 2001-09-10 | 2,300,000 | 249.50 | 249.50 | 246.99 | 246.99 | 00:00:00 | | 2001-09-11 | 0 | 190.00 | 239.00 | 190.00 | 190.00 | 00:00:00 | | 2001-09-12 | 0 | 160.00 | 250.00 | 160.00 | 160.00 | 00:00:00 | | 2001-09-13 | 80,000 | 200.00 | 225.00 | 200.00 | 225.00 | 00:00:00 | | 2001-09-14 | 30,000 | 220.00 | 220.00 | 220.00 | 220.00 | 00:00:00 | | 2001-09-17 | 20,000 | 220.00 | 234.00 | 220.00 | 234.00 | 00:00:00 | | 2001-09-18 | 530,000 | 220.00 | 225.00 | 220.00 | 225.00 | 00:00:00 | | 2001-09-19 | 910,000 | 225.00 | 229.00 | 215.00 | 225.00 | 00:00:00 | | 2001-09-20 | 430,000 | 230.00 | 230.00 | 215.00 | 229.00 | 00:00:00 | | 2001-09-21 | 260,000 | 204.00 | 217.99 | 204.00 | 217.99 | 00:00:00 | | 2001-09-24 | 0 | 217.99 | 217.99 | 217.99 | 217.99 | 00:00:00 | | 2001-09-25 | 500,000 | 230.00 | 230.00 | 230.00 | 230.00 | 00:00:00 | | 2001-09-26 | 220,000 | 210.00 | 220.00 | 200.00 | 217.50 | 00:00:00 | | 2001-09-27 | 220,000 | 210.00 | 220.00 | 200.00 | 217.50 | 00:00:00 | | 2001-09-28 | 100,000 | 220.00 | 220.00 | 220.00 | 220.00 | 00:00:00 | | 2001-10-01 | 1,000,000 | 224.00 | 224.00 | 224.00 | 224.00 | 00:00:00 | | 2001-10-02 | 60,000 | 215.00 | 220.00 | 215.00 | 220.00 | 00:00:00 | | 2001-10-03 | 730,000 | 230.00 | 249.99 | 215.00 | 220.00 | 00:00:00 | | 2001-10-04 | 390,000 | 215.00 | 220.00 | 210.00 | 219.00 | 00:00:00 | | 2001-10-05 | 820,000 | 219.99 | 220.00 | 210.00 | 219.99 | 00:00:00 | | 2001-10-08 | 210,000 | 210.00 | 220.00 | 210.00 | 210.00 | 00:00:00 | | 2001-10-09 | 10,000 | 217.00 | 217.00 | 217.00 | 217.00 | 00:00:00 | | 2001-10-10 | 1,650,000 | 217.00 | 220.00 | 217.00 | 219.99 | 00:00:00 | | 2001-10-11 | 330,000 | 225.00 | 228.00 | 225.00 | 228.00 | 00:00:00 | | 2001-10-12 | 0 | 228.00 | 228.00 | 228.00 | 228.00 | 00:00:00 | | 2001-10-15 | 50,000 | 230.00 | 235.00 | 230.00 | 235.00 | 00:00:00 | | 2001-10-16 | 220,000 | 235.00 | 240.00 | 230.00 | 239.80 | 00:00:00 | | 2001-10-17 | 370,000 | 240.00 | 240.00 | 230.00 | 230.00 | 00:00:00 | | 2001-10-18 | 630,000 | 234.00 | 234.00 | 218.00 | 218.01 | 00:00:00 | | 2001-10-19 | 720,000 | 212.00 | 220.00 | 210.00 | 220.00 | 00:00:00 | | 2001-10-22 | 910,000 | 211.01 | 222.00 | 211.00 | 222.00 | 00:00:00 | | 2001-10-23 | 130,000 | 218.00 | 238.00 | 210.00 | 218.00 | 00:00:00 | | 2001-10-24 | 560,000 | 230.00 | 230.00 | 220.00 | 220.00 | 00:00:00 | | 2001-10-25 | 20,000 | 232.20 | 235.00 | 232.20 | 235.00 | 00:00:00 | | 2001-10-26 | 1,140,000 | 234.49 | 234.50 | 227.11 | 234.50 | 00:00:00 | | 2001-10-29 | 660,000 | 215.07 | 220.01 | 215.07 | 218.00 | 00:00:00 | | 2001-10-30 | 3,050,000 | 218.00 | 218.01 | 218.00 | 218.01 | 00:00:00 | | 2001-10-31 | 260,000 | 220.01 | 220.01 | 220.00 | 220.00 | 00:00:00 | | 2001-11-01 | 380,000 | 234.00 | 240.00 | 229.50 | 230.00 | 00:00:00 | | 2001-11-02 | 0 | 230.00 | 230.00 | 230.00 | 230.00 | 00:00:00 | | 2001-11-05 | 60,000 | 250.00 | 250.00 | 235.01 | 235.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
