|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 10,000 | 385.01 | 385.01 | 385.01 | 385.01 | 00:00:00 | | 2002-04-23 | 280,000 | 385.00 | 385.00 | 375.00 | 376.00 | 00:00:00 | | 2002-04-24 | 20,000 | 376.00 | 376.00 | 376.00 | 376.00 | 00:00:00 | | 2002-04-25 | 180,000 | 377.00 | 385.00 | 377.00 | 385.00 | 00:00:00 | | 2002-04-26 | 200,000 | 389.00 | 389.00 | 375.00 | 375.00 | 00:00:00 | | 2002-04-29 | 550,000 | 385.00 | 385.00 | 384.50 | 384.50 | 00:00:00 | | 2002-04-30 | 300,000 | 384.50 | 390.00 | 384.50 | 390.00 | 00:00:00 | | 2002-05-01 | 0 | 390.00 | 390.00 | 390.00 | 390.00 | 00:00:00 | | 2002-05-02 | 0 | 390.00 | 390.00 | 390.00 | 390.00 | 00:00:00 | | 2002-05-03 | 620,000 | 350.00 | 374.50 | 340.00 | 350.00 | 00:00:00 | | 2002-05-06 | 830,000 | 359.89 | 359.89 | 359.89 | 359.89 | 00:00:00 | | 2002-05-07 | 120,000 | 350.00 | 355.00 | 350.00 | 355.00 | 00:00:00 | | 2002-05-08 | 710,000 | 340.00 | 354.00 | 331.00 | 349.97 | 00:00:00 | | 2002-05-09 | 0 | 316.00 | 346.00 | 316.00 | 316.00 | 00:00:00 | | 2002-05-10 | 60,000 | 345.00 | 350.00 | 345.00 | 350.00 | 00:00:00 | | 2002-05-13 | 220,000 | 330.00 | 345.00 | 330.00 | 345.00 | 00:00:00 | | 2002-05-14 | 170,000 | 330.00 | 330.00 | 320.00 | 329.99 | 00:00:00 | | 2002-05-15 | 1,790,000 | 315.00 | 328.99 | 315.00 | 328.99 | 00:00:00 | | 2002-05-16 | 70,000 | 328.99 | 328.99 | 328.00 | 328.99 | 00:00:00 | | 2002-05-17 | 500,000 | 324.99 | 324.99 | 324.99 | 324.99 | 00:00:00 | | 2002-05-20 | 200,000 | 305.00 | 310.00 | 302.00 | 304.00 | 00:00:00 | | 2002-05-21 | 0 | 50.00 | 310.00 | 50.00 | 50.00 | 00:00:00 | | 2002-05-22 | 850,000 | 295.00 | 300.00 | 274.00 | 295.00 | 00:00:00 | | 2002-05-23 | 10,000 | 295.00 | 295.00 | 295.00 | 295.00 | 00:00:00 | | 2002-05-24 | 0 | 270.00 | 296.00 | 270.00 | 270.00 | 00:00:00 | | 2002-05-27 | 270,000 | 280.00 | 289.99 | 280.00 | 289.99 | 00:00:00 | | 2002-05-28 | 150,000 | 271.00 | 285.00 | 270.00 | 285.00 | 00:00:00 | | 2002-05-29 | 50,000 | 272.00 | 282.00 | 272.00 | 282.00 | 00:00:00 | | 2002-05-30 | 0 | 282.00 | 282.00 | 282.00 | 282.00 | 00:00:00 | | 2002-05-31 | 150,000 | 282.00 | 296.00 | 282.00 | 296.00 | 00:00:00 | | 2002-06-03 | 70,000 | 285.00 | 285.00 | 270.00 | 282.00 | 00:00:00 | | 2002-06-04 | 50,000 | 270.00 | 279.90 | 270.00 | 279.90 | 00:00:00 | | 2002-06-05 | 2,740,000 | 282.00 | 288.00 | 274.00 | 282.00 | 00:00:00 | | 2002-06-06 | 30,000 | 275.00 | 279.00 | 270.00 | 279.00 | 00:00:00 | | 2002-06-07 | 110,000 | 278.00 | 283.00 | 275.00 | 283.00 | 00:00:00 | | 2002-06-10 | 20,000 | 283.00 | 288.50 | 283.00 | 288.50 | 00:00:00 | | 2002-06-11 | 1,120,000 | 294.50 | 294.50 | 289.00 | 289.00 | 00:00:00 | | 2002-06-12 | 1,080,000 | 284.99 | 284.99 | 270.00 | 275.00 | 00:00:00 | | 2002-06-13 | 40,000 | 265.00 | 280.00 | 264.00 | 280.00 | 00:00:00 | | 2002-06-14 | 50,000 | 308.00 | 308.00 | 279.00 | 308.00 | 00:00:00 | | 2002-06-17 | 90,000 | 289.00 | 300.00 | 275.00 | 300.00 | 00:00:00 | | 2002-06-18 | 20,000 | 320.00 | 320.00 | 319.95 | 319.95 | 00:00:00 | | 2002-06-19 | 50,000 | 295.00 | 295.00 | 291.00 | 291.00 | 00:00:00 | | 2002-06-20 | 30,000 | 286.00 | 286.00 | 286.00 | 286.00 | 00:00:00 | | 2002-06-21 | 20,000 | 275.10 | 275.10 | 275.10 | 275.10 | 00:00:00 | | 2002-06-24 | 150,000 | 289.00 | 299.00 | 289.00 | 297.00 | 00:00:00 | | 2002-06-25 | 710,000 | 297.99 | 298.00 | 297.50 | 297.50 | 00:00:00 | | 2002-06-26 | 150,000 | 265.00 | 280.00 | 265.00 | 275.00 | 00:00:00 | | 2002-06-27 | 310,000 | 275.00 | 275.00 | 275.00 | 275.00 | 00:00:00 | | 2002-06-28 | 20,000 | 289.99 | 290.00 | 289.99 | 290.00 | 00:00:00 | | 2002-07-01 | 590,000 | 265.00 | 275.05 | 265.00 | 265.00 | 00:00:00 | | 2002-07-02 | 160,000 | 265.00 | 275.00 | 264.00 | 264.00 | 00:00:00 | | 2002-07-03 | 940,000 | 264.00 | 275.00 | 264.00 | 274.99 | 00:00:00 | | 2002-07-04 | 80,000 | 280.00 | 297.00 | 280.00 | 297.00 | 00:00:00 | | 2002-07-05 | 1,100,000 | 297.99 | 297.99 | 297.99 | 297.99 | 00:00:00 | | 2002-07-08 | 40,000 | 285.00 | 285.00 | 285.00 | 285.00 | 00:00:00 | | 2002-07-09 | 0 | 285.00 | 285.00 | 285.00 | 285.00 | 00:00:00 | | 2002-07-10 | 530,000 | 275.01 | 283.98 | 275.00 | 283.98 | 00:00:00 | | 2002-07-11 | 20,000 | 260.00 | 280.00 | 260.00 | 280.00 | 00:00:00 | | 2002-07-12 | 140,000 | 280.00 | 284.90 | 266.01 | 279.99 | 00:00:00 | | 2002-07-15 | 130,000 | 271.00 | 277.00 | 270.00 | 277.00 | 00:00:00 | | 2002-07-16 | 0 | 263.00 | 289.00 | 263.00 | 263.00 | 00:00:00 | | 2002-07-17 | 760,000 | 290.00 | 301.00 | 285.00 | 287.00 | 00:00:00 | | 2002-07-18 | 0 | 271.00 | 304.00 | 271.00 | 271.00 | 00:00:00 | | 2002-07-19 | 20,000 | 286.50 | 286.50 | 286.50 | 286.50 | 00:00:00 | | 2002-07-22 | 40,000 | 280.00 | 300.00 | 280.00 | 300.00 | 00:00:00 | | 2002-07-23 | 20,000 | 290.00 | 290.00 | 290.00 | 290.00 | 00:00:00 | | 2002-07-24 | 0 | 270.00 | 290.00 | 270.00 | 270.00 | 00:00:00 | | 2002-07-25 | 0 | 265.00 | 302.00 | 265.00 | 265.00 | 00:00:00 | | 2002-07-26 | 0 | 265.00 | 302.00 | 265.00 | 265.00 | 00:00:00 | | 2002-07-29 | 210,000 | 270.00 | 290.00 | 270.00 | 290.00 | 00:00:00 | | 2002-07-30 | 1,260,000 | 288.50 | 288.50 | 262.00 | 279.00 | 00:00:00 | | 2002-07-31 | 1,690,000 | 274.00 | 288.00 | 270.00 | 288.00 | 00:00:00 | | 2002-08-01 | 3,110,000 | 288.99 | 288.99 | 285.00 | 285.00 | 00:00:00 | | 2002-08-02 | 230,000 | 285.00 | 285.00 | 285.00 | 285.00 | 00:00:00 | | 2002-08-05 | 40,000 | 285.00 | 285.00 | 275.00 | 275.00 | 00:00:00 | | 2002-08-06 | 500,000 | 282.00 | 282.00 | 282.00 | 282.00 | 00:00:00 | | 2002-08-07 | 1,140,000 | 270.00 | 281.95 | 270.00 | 281.95 | 00:00:00 | | 2002-08-08 | 100,000 | 285.00 | 285.00 | 285.00 | 285.00 | 00:00:00 | | 2002-08-09 | 40,000 | 280.00 | 280.00 | 280.00 | 280.00 | 00:00:00 | | 2002-08-12 | 2,500,000 | 270.01 | 270.01 | 270.01 | 270.01 | 00:00:00 | | 2002-08-13 | 410,000 | 270.00 | 270.00 | 265.00 | 265.00 | 00:00:00 | | 2002-08-14 | 0 | 244.00 | 290.00 | 244.00 | 244.00 | 00:00:00 | | 2002-08-15 | 20,000 | 260.00 | 282.00 | 260.00 | 282.00 | 00:00:00 | | 2002-08-16 | 0 | 260.00 | 282.00 | 260.00 | 260.00 | 00:00:00 | | 2002-08-19 | 10,000 | 270.00 | 270.00 | 270.00 | 270.00 | 00:00:00 | | 2002-08-20 | 1,150,000 | 277.00 | 280.00 | 277.00 | 280.00 | 00:00:00 | | 2002-08-21 | 400,000 | 286.00 | 286.00 | 286.00 | 286.00 | 00:00:00 | | 2002-08-22 | 0 | 258.00 | 287.99 | 258.00 | 258.00 | 00:00:00 | | 2002-08-23 | 0 | 248.00 | 285.00 | 248.00 | 248.00 | 00:00:00 | | 2002-08-26 | 1,440,000 | 284.50 | 290.00 | 280.00 | 290.00 | 00:00:00 | | 2002-08-27 | 0 | 265.00 | 295.00 | 265.00 | 265.00 | 00:00:00 | | 2002-08-28 | 0 | 270.00 | 295.00 | 270.00 | 270.00 | 00:00:00 | | 2002-08-29 | 0 | 270.00 | 295.00 | 270.00 | 270.00 | 00:00:00 | | 2002-08-30 | 20,000 | 275.01 | 290.00 | 275.01 | 290.00 | 00:00:00 | | 2002-09-02 | 650,000 | 295.00 | 295.00 | 287.00 | 287.00 | 00:00:00 | | 2002-09-03 | 1,000,000 | 287.00 | 287.00 | 287.00 | 287.00 | 00:00:00 | | 2002-09-04 | 7,300 | 71,625.00 | 71,625.00 | 68,625.00 | 69,625.00 | 00:00:00 | | 2002-09-05 | 12,300 | 69,625.00 | 71,375.00 | 67,500.00 | 69,000.00 | 00:00:00 | | 2002-09-06 | 3,600 | 70,000.00 | 71,987.50 | 68,000.00 | 68,000.00 | 00:00:00 | | 2002-09-09 | 800 | 69,497.50 | 70,275.00 | 69,497.50 | 70,250.00 | 00:00:00 | | 2002-09-10 | 1,800 | 70,500.00 | 71,750.00 | 70,000.00 | 70,497.50 | 00:00:00 | | 2002-09-11 | 2,600 | 72,000.00 | 72,500.00 | 72,000.00 | 72,000.00 | 00:00:00 | | 2002-09-12 | 2,100 | 71,500.00 | 71,500.00 | 70,000.00 | 71,242.50 | 00:00:00 | | 2002-09-13 | 1,000 | 72,247.50 | 72,250.00 | 70,250.00 | 70,250.00 | 00:00:00 | | 2002-09-16 | 5,200 | 70,252.50 | 70,255.00 | 68,000.00 | 68,012.50 | 00:00:00 | | 2002-09-17 | 3,500 | 69,250.00 | 70,497.50 | 66,500.00 | 66,500.00 | 00:00:00 | | 2002-09-18 | 3,200 | 65,335.00 | 67,000.00 | 63,925.00 | 63,925.00 | 00:00:00 | | 2002-09-19 | 4,600 | 64,000.00 | 65,000.00 | 60,157.50 | 60,500.00 | 00:00:00 | | 2002-09-20 | 3,200 | 61,250.00 | 65,500.00 | 60,750.00 | 60,750.00 | 00:00:00 | | 2002-09-23 | 1,500 | 60,907.50 | 60,907.50 | 58,750.00 | 58,750.00 | 00:00:00 | | 2002-09-24 | 2,600 | 60,000.00 | 60,997.50 | 58,752.50 | 59,920.00 | 00:00:00 | | 2002-09-25 | 4,200 | 60,750.00 | 67,500.00 | 60,750.00 | 64,250.00 | 00:00:00 | | 2002-09-26 | 2,500 | 62,500.00 | 62,500.00 | 61,250.00 | 62,500.00 | 00:00:00 | | 2002-09-27 | 7,900 | 61,500.00 | 62,497.50 | 57,502.50 | 57,502.50 | 00:00:00 | | 2002-09-30 | 3,600 | 57,500.00 | 59,750.00 | 56,875.00 | 58,747.50 | 00:00:00 | | 2002-10-01 | 4,300 | 59,500.00 | 60,250.00 | 57,500.00 | 59,000.00 | 00:00:00 | | 2002-10-02 | 6,100 | 59,497.50 | 61,250.00 | 54,500.00 | 54,765.00 | 00:00:00 | | 2002-10-03 | 3,000 | 55,007.50 | 58,250.00 | 54,752.50 | 57,500.00 | 00:00:00 | | 2002-10-04 | 3,900 | 59,500.00 | 62,475.00 | 59,000.00 | 60,525.00 | 00:00:00 | | 2002-10-07 | 1,100 | 60,500.00 | 61,000.00 | 58,750.00 | 60,000.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
