|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-11-05 | 60,000 | 250.00 | 250.00 | 235.01 | 235.01 | 00:00:00 | 2001-11-06 | 2,130,000 | 240.00 | 240.00 | 239.00 | 239.00 | 00:00:00 | 2001-11-07 | 3,780,000 | 240.00 | 240.00 | 239.50 | 240.00 | 00:00:00 | 2001-11-08 | 10,000 | 245.00 | 245.00 | 245.00 | 245.00 | 00:00:00 | 2001-11-09 | 650,000 | 240.00 | 249.90 | 240.00 | 240.00 | 00:00:00 | 2001-11-12 | 330,000 | 245.00 | 264.50 | 240.00 | 240.00 | 00:00:00 | 2001-11-13 | 1,110,000 | 255.00 | 245.00 | 240.00 | 242.00 | 00:00:00 | 2001-11-14 | 1,920,000 | 250.00 | 267.00 | 250.00 | 263.00 | 00:00:00 | 2001-11-15 | 0 | 263.00 | 263.00 | 263.00 | 263.00 | 00:00:00 | 2001-11-16 | 290,000 | 259.99 | 268.99 | 259.99 | 261.00 | 00:00:00 | 2001-11-19 | 1,240,000 | 268.00 | 270.00 | 262.00 | 262.00 | 00:00:00 | 2001-11-20 | 410,000 | 262.00 | 262.00 | 255.00 | 255.00 | 00:00:00 | 2001-11-21 | 210,000 | 257.00 | 262.00 | 257.00 | 262.00 | 00:00:00 | 2001-11-22 | 530,000 | 264.00 | 264.00 | 262.00 | 262.00 | 00:00:00 | 2001-11-23 | 590,000 | 269.00 | 278.00 | 269.00 | 278.00 | 00:00:00 | 2001-11-26 | 220,000 | 275.00 | 282.00 | 275.00 | 280.00 | 00:00:00 | 2001-11-27 | 280,000 | 280.00 | 280.00 | 270.00 | 270.00 | 00:00:00 | 2001-11-28 | 280,000 | 271.00 | 271.00 | 261.00 | 261.00 | 00:00:00 | 2001-11-29 | 510,000 | 261.00 | 261.00 | 261.00 | 261.00 | 00:00:00 | 2001-11-30 | 0 | 241.02 | 280.00 | 241.02 | 241.02 | 00:00:00 | 2001-12-03 | 10,000 | 275.00 | 275.00 | 275.00 | 275.00 | 00:00:00 | 2001-12-04 | 30,000 | 265.00 | 268.00 | 265.00 | 268.00 | 00:00:00 | 2001-12-05 | 100,000 | 273.00 | 273.00 | 273.00 | 273.00 | 00:00:00 | 2001-12-06 | 580,000 | 274.00 | 287.90 | 274.00 | 287.90 | 00:00:00 | 2001-12-07 | 1,610,000 | 295.00 | 320.00 | 291.00 | 310.00 | 00:00:00 | 2001-12-10 | 350,000 | 310.00 | 310.00 | 310.00 | 310.00 | 00:00:00 | 2001-12-11 | 370,000 | 310.00 | 310.00 | 305.00 | 305.00 | 00:00:00 | 2001-12-12 | 620,000 | 308.00 | 310.00 | 300.00 | 308.00 | 00:00:00 | 2001-12-13 | 440,000 | 300.00 | 300.00 | 300.00 | 300.00 | 00:00:00 | 2001-12-14 | 30,000 | 300.00 | 300.00 | 300.00 | 300.00 | 00:00:00 | 2001-12-17 | 20,000 | 300.00 | 300.00 | 300.00 | 300.00 | 00:00:00 | 2001-12-18 | 280,000 | 295.00 | 304.00 | 295.00 | 295.00 | 00:00:00 | 2001-12-19 | 700,000 | 298.00 | 298.00 | 297.90 | 297.90 | 00:00:00 | 2001-12-20 | 0 | 281.00 | 330.00 | 281.00 | 281.00 | 00:00:00 | 2001-12-21 | 3,220,000 | 300.00 | 300.00 | 298.00 | 298.00 | 00:00:00 | 2001-12-24 | 0 | 298.00 | 298.00 | 298.00 | 298.00 | 00:00:00 | 2001-12-25 | 0 | 298.00 | 298.00 | 298.00 | 298.00 | 00:00:00 | 2001-12-26 | 110,000 | 295.00 | 295.00 | 295.00 | 295.00 | 00:00:00 | 2001-12-27 | 1,020,000 | 295.00 | 295.00 | 294.99 | 294.99 | 00:00:00 | 2001-12-28 | 280,000 | 299.00 | 309.00 | 280.00 | 280.01 | 00:00:00 | 2001-12-31 | 0 | 280.01 | 280.01 | 280.01 | 280.01 | 00:00:00 | 2002-01-01 | 0 | 280.01 | 280.01 | 280.01 | 280.01 | 00:00:00 | 2002-01-02 | 20,000 | 307.00 | 307.00 | 290.00 | 290.00 | 00:00:00 | 2002-01-03 | 640,000 | 305.00 | 318.00 | 305.00 | 305.00 | 00:00:00 | 2002-01-04 | 20,000 | 295.00 | 304.99 | 295.00 | 304.99 | 00:00:00 | 2002-01-07 | 80,000 | 305.00 | 305.00 | 300.00 | 300.02 | 00:00:00 | 2002-01-08 | 1,340,000 | 300.00 | 304.99 | 300.00 | 301.00 | 00:00:00 | 2002-01-09 | 1,030,000 | 300.05 | 335.00 | 300.05 | 335.00 | 00:00:00 | 2002-01-10 | 870,000 | 345.00 | 360.00 | 321.00 | 321.00 | 00:00:00 | 2002-01-11 | 320,000 | 320.00 | 365.00 | 320.00 | 320.00 | 00:00:00 | 2002-01-14 | 40,000 | 330.00 | 330.00 | 330.00 | 330.00 | 00:00:00 | 2002-01-15 | 50,000 | 330.00 | 330.00 | 330.00 | 330.00 | 00:00:00 | 2002-01-16 | 60,000 | 330.00 | 330.00 | 325.00 | 325.00 | 00:00:00 | 2002-01-17 | 1,240,000 | 330.00 | 340.00 | 327.00 | 339.00 | 00:00:00 | 2002-01-18 | 500,000 | 340.00 | 349.00 | 340.00 | 348.00 | 00:00:00 | 2002-01-21 | 1,350,000 | 358.00 | 367.99 | 349.00 | 358.00 | 00:00:00 | 2002-01-22 | 80,000 | 355.00 | 364.99 | 345.00 | 364.99 | 00:00:00 | 2002-01-23 | 160,000 | 360.00 | 360.00 | 356.00 | 360.00 | 00:00:00 | 2002-01-24 | 50,000 | 364.90 | 364.90 | 345.00 | 360.00 | 00:00:00 | 2002-01-25 | 0 | 360.00 | 360.00 | 360.00 | 360.00 | 00:00:00 | 2002-01-28 | 100,000 | 340.00 | 340.03 | 340.00 | 340.00 | 00:00:00 | 2002-01-29 | 10,000 | 330.00 | 330.00 | 330.00 | 330.00 | 00:00:00 | 2002-01-30 | 760,000 | 340.00 | 360.00 | 339.99 | 339.99 | 00:00:00 | 2002-01-31 | 890,000 | 340.00 | 345.00 | 340.00 | 345.00 | 00:00:00 | 2002-02-01 | 1,350,000 | 350.00 | 362.00 | 350.00 | 362.00 | 00:00:00 | 2002-02-04 | 1,020,000 | 364.50 | 364.50 | 351.00 | 351.00 | 00:00:00 | 2002-02-05 | 330,000 | 350.00 | 359.90 | 350.00 | 359.90 | 00:00:00 | 2002-02-06 | 160,000 | 360.00 | 364.99 | 360.00 | 360.00 | 00:00:00 | 2002-02-07 | 1,060,000 | 350.00 | 350.00 | 348.00 | 350.00 | 00:00:00 | 2002-02-08 | 110,000 | 350.00 | 359.00 | 340.00 | 359.00 | 00:00:00 | 2002-02-11 | 0 | 359.00 | 359.00 | 359.00 | 359.00 | 00:00:00 | 2002-02-12 | 0 | 359.00 | 359.00 | 359.00 | 359.00 | 00:00:00 | 2002-02-13 | 140,000 | 356.00 | 356.00 | 356.00 | 356.00 | 00:00:00 | 2002-02-14 | 3,120,000 | 360.00 | 370.00 | 360.00 | 360.00 | 00:00:00 | 2002-02-15 | 100,000 | 360.00 | 360.00 | 360.00 | 360.00 | 00:00:00 | 2002-02-18 | 10,000 | 359.99 | 359.99 | 359.99 | 359.99 | 00:00:00 | 2002-02-19 | 220,000 | 355.00 | 355.00 | 340.00 | 340.00 | 00:00:00 | 2002-02-20 | 20,000 | 344.44 | 348.00 | 344.44 | 348.00 | 00:00:00 | 2002-02-21 | 1,350,000 | 316.00 | 358.00 | 315.00 | 358.00 | 00:00:00 | 2002-02-22 | 0 | 332.00 | 355.00 | 332.00 | 332.00 | 00:00:00 | 2002-02-25 | 1,000,000 | 354.99 | 354.99 | 354.99 | 354.99 | 00:00:00 | 2002-02-26 | 1,330,000 | 350.00 | 358.00 | 350.00 | 358.00 | 00:00:00 | 2002-02-27 | 50,000 | 350.00 | 355.00 | 350.00 | 355.00 | 00:00:00 | 2002-02-28 | 0 | 355.00 | 355.00 | 355.00 | 355.00 | 00:00:00 | 2002-03-01 | 3,280,000 | 357.99 | 360.00 | 350.00 | 356.00 | 00:00:00 | 2002-03-04 | 700,000 | 365.00 | 365.00 | 360.00 | 360.00 | 00:00:00 | 2002-03-05 | 680,000 | 364.00 | 375.00 | 364.00 | 365.01 | 00:00:00 | 2002-03-06 | 400,000 | 380.00 | 380.00 | 365.00 | 380.00 | 00:00:00 | 2002-03-07 | 120,000 | 365.00 | 375.00 | 365.00 | 365.01 | 00:00:00 | 2002-03-08 | 100,000 | 370.00 | 377.00 | 370.00 | 377.00 | 00:00:00 | 2002-03-11 | 1,060,000 | 384.00 | 384.00 | 384.00 | 384.00 | 00:00:00 | 2002-03-12 | 810,000 | 384.00 | 398.00 | 380.00 | 394.00 | 00:00:00 | 2002-03-13 | 490,000 | 387.00 | 390.00 | 386.00 | 390.00 | 00:00:00 | 2002-03-14 | 1,580,000 | 392.00 | 405.00 | 392.00 | 405.00 | 00:00:00 | 2002-03-15 | 550,000 | 419.00 | 430.00 | 419.00 | 420.00 | 00:00:00 | 2002-03-18 | 4,510,000 | 430.00 | 449.00 | 420.00 | 440.00 | 00:00:00 | 2002-03-19 | 4,780,000 | 440.00 | 440.00 | 430.00 | 430.00 | 00:00:00 | 2002-03-20 | 4,100,000 | 420.00 | 435.00 | 420.00 | 425.00 | 00:00:00 | 2002-03-21 | 1,070,000 | 429.99 | 430.00 | 420.00 | 430.00 | 00:00:00 | 2002-03-22 | 1,990,000 | 435.00 | 435.00 | 430.00 | 435.00 | 00:00:00 | 2002-03-25 | 1,150,000 | 440.00 | 440.00 | 432.00 | 438.90 | 00:00:00 | 2002-03-26 | 70,000 | 438.00 | 443.00 | 438.00 | 443.00 | 00:00:00 | 2002-03-27 | 390,000 | 425.00 | 432.00 | 401.00 | 425.00 | 00:00:00 | 2002-03-28 | 470,000 | 425.00 | 425.00 | 400.00 | 410.00 | 00:00:00 | 2002-03-29 | 0 | 410.00 | 410.00 | 410.00 | 410.00 | 00:00:00 | 2002-04-01 | 570,000 | 415.00 | 420.00 | 404.00 | 420.00 | 00:00:00 | 2002-04-02 | 150,000 | 429.00 | 429.00 | 429.00 | 429.00 | 00:00:00 | 2002-04-03 | 0 | 401.50 | 490.00 | 401.50 | 401.50 | 00:00:00 | 2002-04-04 | 10,000 | 425.00 | 425.00 | 425.00 | 425.00 | 00:00:00 | 2002-04-05 | 10,000 | 425.00 | 425.00 | 425.00 | 425.00 | 00:00:00 | 2002-04-08 | 60,000 | 425.00 | 425.00 | 425.00 | 425.00 | 00:00:00 | 2002-04-09 | 3,130,000 | 432.00 | 432.00 | 416.00 | 428.00 | 00:00:00 | 2002-04-10 | 130,000 | 425.00 | 429.00 | 425.00 | 429.00 | 00:00:00 | 2002-04-11 | 200,000 | 425.00 | 425.00 | 425.00 | 425.00 | 00:00:00 | 2002-04-12 | 230,000 | 425.00 | 425.00 | 415.00 | 425.00 | 00:00:00 | 2002-04-15 | 230,000 | 414.00 | 414.00 | 405.00 | 405.01 | 00:00:00 | 2002-04-16 | 1,200,000 | 415.00 | 415.00 | 405.00 | 405.00 | 00:00:00 | 2002-04-17 | 2,850,000 | 406.00 | 408.00 | 390.00 | 408.00 | 00:00:00 | 2002-04-18 | 360,000 | 390.00 | 395.00 | 390.00 | 395.00 | 00:00:00 | 2002-04-19 | 1,850,000 | 399.99 | 399.99 | 383.00 | 395.00 | 00:00:00 | 2002-04-22 | 10,000 | 385.01 | 385.01 | 385.01 | 385.01 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|