Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-1.66 (-3.17%%) BRASKEM -PNA - [Ticker: BRKM5.SA]Chart BRASKEM     -PNA   News BRASKEM     -PNA   Download Historical Prices for Metastock BRASKEM     -PNA  and Others  Technical Analysis BRASKEM     -PNA   
Last Trade50.70Last Trade Time2017-11-01 - 21:34:00
Variation-1.66 (-3.17%)Open52.18
High52.20Low49.97
Volume1,778,800Average Volume (3m)0
YieldBid / Ask50.69 x 0 - 50.70 x 0
Former Close52.3652 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2001-11-0560,000250.00250.00235.01235.0100:00:00
2001-11-062,130,000240.00240.00239.00239.0000:00:00
2001-11-073,780,000240.00240.00239.50240.0000:00:00
2001-11-0810,000245.00245.00245.00245.0000:00:00
2001-11-09650,000240.00249.90240.00240.0000:00:00
2001-11-12330,000245.00264.50240.00240.0000:00:00
2001-11-131,110,000255.00245.00240.00242.0000:00:00
2001-11-141,920,000250.00267.00250.00263.0000:00:00
2001-11-150263.00263.00263.00263.0000:00:00
2001-11-16290,000259.99268.99259.99261.0000:00:00
2001-11-191,240,000268.00270.00262.00262.0000:00:00
2001-11-20410,000262.00262.00255.00255.0000:00:00
2001-11-21210,000257.00262.00257.00262.0000:00:00
2001-11-22530,000264.00264.00262.00262.0000:00:00
2001-11-23590,000269.00278.00269.00278.0000:00:00
2001-11-26220,000275.00282.00275.00280.0000:00:00
2001-11-27280,000280.00280.00270.00270.0000:00:00
2001-11-28280,000271.00271.00261.00261.0000:00:00
2001-11-29510,000261.00261.00261.00261.0000:00:00
2001-11-300241.02280.00241.02241.0200:00:00
2001-12-0310,000275.00275.00275.00275.0000:00:00
2001-12-0430,000265.00268.00265.00268.0000:00:00
2001-12-05100,000273.00273.00273.00273.0000:00:00
2001-12-06580,000274.00287.90274.00287.9000:00:00
2001-12-071,610,000295.00320.00291.00310.0000:00:00
2001-12-10350,000310.00310.00310.00310.0000:00:00
2001-12-11370,000310.00310.00305.00305.0000:00:00
2001-12-12620,000308.00310.00300.00308.0000:00:00
2001-12-13440,000300.00300.00300.00300.0000:00:00
2001-12-1430,000300.00300.00300.00300.0000:00:00
2001-12-1720,000300.00300.00300.00300.0000:00:00
2001-12-18280,000295.00304.00295.00295.0000:00:00
2001-12-19700,000298.00298.00297.90297.9000:00:00
2001-12-200281.00330.00281.00281.0000:00:00
2001-12-213,220,000300.00300.00298.00298.0000:00:00
2001-12-240298.00298.00298.00298.0000:00:00
2001-12-250298.00298.00298.00298.0000:00:00
2001-12-26110,000295.00295.00295.00295.0000:00:00
2001-12-271,020,000295.00295.00294.99294.9900:00:00
2001-12-28280,000299.00309.00280.00280.0100:00:00
2001-12-310280.01280.01280.01280.0100:00:00
2002-01-010280.01280.01280.01280.0100:00:00
2002-01-0220,000307.00307.00290.00290.0000:00:00
2002-01-03640,000305.00318.00305.00305.0000:00:00
2002-01-0420,000295.00304.99295.00304.9900:00:00
2002-01-0780,000305.00305.00300.00300.0200:00:00
2002-01-081,340,000300.00304.99300.00301.0000:00:00
2002-01-091,030,000300.05335.00300.05335.0000:00:00
2002-01-10870,000345.00360.00321.00321.0000:00:00
2002-01-11320,000320.00365.00320.00320.0000:00:00
2002-01-1440,000330.00330.00330.00330.0000:00:00
2002-01-1550,000330.00330.00330.00330.0000:00:00
2002-01-1660,000330.00330.00325.00325.0000:00:00
2002-01-171,240,000330.00340.00327.00339.0000:00:00
2002-01-18500,000340.00349.00340.00348.0000:00:00
2002-01-211,350,000358.00367.99349.00358.0000:00:00
2002-01-2280,000355.00364.99345.00364.9900:00:00
2002-01-23160,000360.00360.00356.00360.0000:00:00
2002-01-2450,000364.90364.90345.00360.0000:00:00
2002-01-250360.00360.00360.00360.0000:00:00
2002-01-28100,000340.00340.03340.00340.0000:00:00
2002-01-2910,000330.00330.00330.00330.0000:00:00
2002-01-30760,000340.00360.00339.99339.9900:00:00
2002-01-31890,000340.00345.00340.00345.0000:00:00
2002-02-011,350,000350.00362.00350.00362.0000:00:00
2002-02-041,020,000364.50364.50351.00351.0000:00:00
2002-02-05330,000350.00359.90350.00359.9000:00:00
2002-02-06160,000360.00364.99360.00360.0000:00:00
2002-02-071,060,000350.00350.00348.00350.0000:00:00
2002-02-08110,000350.00359.00340.00359.0000:00:00
2002-02-110359.00359.00359.00359.0000:00:00
2002-02-120359.00359.00359.00359.0000:00:00
2002-02-13140,000356.00356.00356.00356.0000:00:00
2002-02-143,120,000360.00370.00360.00360.0000:00:00
2002-02-15100,000360.00360.00360.00360.0000:00:00
2002-02-1810,000359.99359.99359.99359.9900:00:00
2002-02-19220,000355.00355.00340.00340.0000:00:00
2002-02-2020,000344.44348.00344.44348.0000:00:00
2002-02-211,350,000316.00358.00315.00358.0000:00:00
2002-02-220332.00355.00332.00332.0000:00:00
2002-02-251,000,000354.99354.99354.99354.9900:00:00
2002-02-261,330,000350.00358.00350.00358.0000:00:00
2002-02-2750,000350.00355.00350.00355.0000:00:00
2002-02-280355.00355.00355.00355.0000:00:00
2002-03-013,280,000357.99360.00350.00356.0000:00:00
2002-03-04700,000365.00365.00360.00360.0000:00:00
2002-03-05680,000364.00375.00364.00365.0100:00:00
2002-03-06400,000380.00380.00365.00380.0000:00:00
2002-03-07120,000365.00375.00365.00365.0100:00:00
2002-03-08100,000370.00377.00370.00377.0000:00:00
2002-03-111,060,000384.00384.00384.00384.0000:00:00
2002-03-12810,000384.00398.00380.00394.0000:00:00
2002-03-13490,000387.00390.00386.00390.0000:00:00
2002-03-141,580,000392.00405.00392.00405.0000:00:00
2002-03-15550,000419.00430.00419.00420.0000:00:00
2002-03-184,510,000430.00449.00420.00440.0000:00:00
2002-03-194,780,000440.00440.00430.00430.0000:00:00
2002-03-204,100,000420.00435.00420.00425.0000:00:00
2002-03-211,070,000429.99430.00420.00430.0000:00:00
2002-03-221,990,000435.00435.00430.00435.0000:00:00
2002-03-251,150,000440.00440.00432.00438.9000:00:00
2002-03-2670,000438.00443.00438.00443.0000:00:00
2002-03-27390,000425.00432.00401.00425.0000:00:00
2002-03-28470,000425.00425.00400.00410.0000:00:00
2002-03-290410.00410.00410.00410.0000:00:00
2002-04-01570,000415.00420.00404.00420.0000:00:00
2002-04-02150,000429.00429.00429.00429.0000:00:00
2002-04-030401.50490.00401.50401.5000:00:00
2002-04-0410,000425.00425.00425.00425.0000:00:00
2002-04-0510,000425.00425.00425.00425.0000:00:00
2002-04-0860,000425.00425.00425.00425.0000:00:00
2002-04-093,130,000432.00432.00416.00428.0000:00:00
2002-04-10130,000425.00429.00425.00429.0000:00:00
2002-04-11200,000425.00425.00425.00425.0000:00:00
2002-04-12230,000425.00425.00415.00425.0000:00:00
2002-04-15230,000414.00414.00405.00405.0100:00:00
2002-04-161,200,000415.00415.00405.00405.0000:00:00
2002-04-172,850,000406.00408.00390.00408.0000:00:00
2002-04-18360,000390.00395.00390.00395.0000:00:00
2002-04-191,850,000399.99399.99383.00395.0000:00:00
2002-04-2210,000385.01385.01385.01385.0100:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources