|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 1,100 | 60,500.00 | 61,000.00 | 58,750.00 | 60,000.00 | 00:00:00 | | 2002-10-08 | 25,600 | 57,125.00 | 61,247.50 | 57,125.00 | 58,750.00 | 00:00:00 | | 2002-10-09 | 2,600 | 56,502.50 | 61,500.00 | 56,502.50 | 59,000.00 | 00:00:00 | | 2002-10-10 | 6,700 | 60,747.50 | 60,747.50 | 58,997.50 | 58,997.50 | 00:00:00 | | 2002-10-11 | 15,900 | 60,750.00 | 60,750.00 | 52,500.00 | 56,250.00 | 00:00:00 | | 2002-10-14 | 2,100 | 55,312.50 | 55,625.00 | 53,750.00 | 53,750.00 | 00:00:00 | | 2002-10-15 | 2,800 | 55,000.00 | 56,245.00 | 54,565.00 | 54,565.00 | 00:00:00 | | 2002-10-16 | 23,400 | 53,750.00 | 54,750.00 | 50,752.50 | 51,875.00 | 00:00:00 | | 2002-10-17 | 10,100 | 54,450.00 | 54,450.00 | 53,497.50 | 54,400.00 | 00:00:00 | | 2002-10-18 | 4,100 | 54,425.00 | 55,997.50 | 54,250.00 | 55,997.50 | 00:00:00 | | 2002-10-21 | 1,600 | 55,750.00 | 57,500.00 | 55,000.00 | 56,250.00 | 00:00:00 | | 2002-10-22 | 6,700 | 53,750.00 | 56,997.50 | 53,750.00 | 55,007.50 | 00:00:00 | | 2002-10-23 | 17,200 | 55,250.00 | 55,500.00 | 51,250.00 | 54,500.00 | 00:00:00 | | 2002-10-24 | 19,900 | 55,500.00 | 55,500.00 | 53,025.00 | 53,500.00 | 00:00:00 | | 2002-10-25 | 7,000 | 55,000.00 | 55,997.50 | 53,000.00 | 55,250.00 | 00:00:00 | | 2002-10-28 | 5,800 | 55,250.00 | 55,750.00 | 53,150.00 | 54,500.00 | 00:00:00 | | 2002-10-29 | 6,200 | 52,000.00 | 53,997.50 | 52,000.00 | 52,752.50 | 00:00:00 | | 2002-10-30 | 10,900 | 53,750.00 | 57,750.00 | 53,750.00 | 57,750.00 | 00:00:00 | | 2002-10-31 | 5,700 | 55,000.00 | 57,750.00 | 55,000.00 | 55,500.00 | 00:00:00 | | 2002-11-01 | 5,900 | 57,500.00 | 58,000.00 | 56,257.50 | 58,000.00 | 00:00:00 | | 2002-11-04 | 6,300 | 59,000.00 | 62,170.00 | 56,250.00 | 56,250.00 | 00:00:00 | | 2002-11-05 | 3,000 | 56,500.00 | 59,000.00 | 56,500.00 | 58,040.00 | 00:00:00 | | 2002-11-06 | 4,600 | 56,562.50 | 57,750.00 | 55,000.00 | 55,065.00 | 00:00:00 | | 2002-11-07 | 4,000 | 56,250.00 | 58,127.50 | 56,250.00 | 58,127.50 | 00:00:00 | | 2002-11-08 | 3,300 | 58,750.00 | 61,437.50 | 58,687.50 | 59,750.00 | 00:00:00 | | 2002-11-11 | 2,500 | 61,237.50 | 61,995.00 | 60,750.00 | 61,250.00 | 00:00:00 | | 2002-11-12 | 4,000 | 59,250.00 | 60,675.00 | 56,752.50 | 57,750.00 | 00:00:00 | | 2002-11-13 | 1,500 | 58,747.50 | 60,000.00 | 58,747.50 | 58,750.00 | 00:00:00 | | 2002-11-14 | 11,600 | 56,277.50 | 56,277.50 | 54,250.00 | 54,817.50 | 00:00:00 | | 2002-11-15 | 0 | 54,817.50 | 54,817.50 | 54,817.50 | 54,817.50 | 00:00:00 | | 2002-11-18 | 7,300 | 56,250.00 | 56,250.00 | 53,750.00 | 53,750.00 | 00:00:00 | | 2002-11-19 | 10,400 | 53,375.00 | 53,750.00 | 52,525.00 | 53,372.50 | 00:00:00 | | 2002-11-20 | 3,800 | 53,100.00 | 53,750.00 | 53,000.00 | 53,500.00 | 00:00:00 | | 2002-11-21 | 11,700 | 53,750.00 | 53,750.00 | 52,250.00 | 52,250.00 | 00:00:00 | | 2002-11-22 | 26,800 | 53,497.50 | 53,750.00 | 52,437.50 | 52,502.50 | 00:00:00 | | 2002-11-25 | 7,500 | 54,250.00 | 54,250.00 | 51,502.50 | 51,577.50 | 00:00:00 | | 2002-11-26 | 6,300 | 51,590.00 | 51,590.00 | 50,000.00 | 50,000.00 | 00:00:00 | | 2002-11-27 | 14,400 | 49,500.00 | 49,527.50 | 47,750.00 | 48,250.00 | 00:00:00 | | 2002-11-28 | 7,800 | 48,000.00 | 48,250.00 | 47,800.00 | 48,000.00 | 00:00:00 | | 2002-11-29 | 7,200 | 48,250.00 | 49,875.00 | 47,750.00 | 49,000.00 | 00:00:00 | | 2002-12-02 | 9,200 | 49,950.00 | 52,002.50 | 49,950.00 | 52,000.00 | 00:00:00 | | 2002-12-03 | 9,200 | 52,250.00 | 53,250.00 | 51,877.50 | 52,750.00 | 00:00:00 | | 2002-12-04 | 23,800 | 52,750.00 | 53,750.00 | 51,250.00 | 51,500.00 | 00:00:00 | | 2002-12-05 | 3,200 | 50,500.00 | 51,500.00 | 50,125.00 | 50,500.00 | 00:00:00 | | 2002-12-06 | 700 | 51,250.00 | 51,950.00 | 51,250.00 | 51,500.00 | 00:00:00 | | 2002-12-09 | 1,200 | 52,000.00 | 52,000.00 | 49,255.00 | 49,900.00 | 00:00:00 | | 2002-12-10 | 11,700 | 50,000.00 | 51,375.00 | 50,000.00 | 50,007.50 | 00:00:00 | | 2002-12-11 | 13,200 | 51,247.50 | 53,742.50 | 51,247.50 | 52,002.50 | 00:00:00 | | 2002-12-12 | 6,100 | 52,500.00 | 52,500.00 | 51,500.00 | 51,500.00 | 00:00:00 | | 2002-12-13 | 16,700 | 51,500.00 | 51,750.00 | 50,452.50 | 50,452.50 | 00:00:00 | | 2002-12-16 | 11,600 | 51,750.00 | 51,750.00 | 51,000.00 | 51,000.00 | 00:00:00 | | 2002-12-17 | 6,900 | 51,750.00 | 53,125.00 | 51,500.00 | 53,125.00 | 00:00:00 | | 2002-12-18 | 15,200 | 53,125.00 | 54,950.00 | 52,500.00 | 54,247.50 | 00:00:00 | | 2002-12-19 | 15,000 | 54,997.50 | 55,735.00 | 53,750.00 | 55,725.00 | 00:00:00 | | 2002-12-20 | 22,000 | 56,247.50 | 61,220.00 | 55,750.00 | 59,250.00 | 00:00:00 | | 2002-12-23 | 4,500 | 60,000.00 | 61,222.50 | 55,250.00 | 58,750.00 | 00:00:00 | | 2002-12-24 | 0 | 58,750.00 | 58,750.00 | 58,750.00 | 58,750.00 | 00:00:00 | | 2002-12-25 | 0 | 58,750.00 | 58,750.00 | 58,750.00 | 58,750.00 | 00:00:00 | | 2002-12-26 | 1,000 | 58,500.00 | 58,500.00 | 56,250.00 | 57,497.50 | 00:00:00 | | 2002-12-27 | 5,200 | 55,250.00 | 57,500.00 | 55,250.00 | 57,000.00 | 00:00:00 | | 2002-12-30 | 7,100 | 55,800.00 | 56,250.00 | 54,250.00 | 55,000.00 | 00:00:00 | | 2002-12-31 | 0 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 00:00:00 | | 2003-01-01 | 0 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 00:00:00 | | 2003-01-02 | 2,600 | 56,997.50 | 59,992.50 | 56,997.50 | 59,992.50 | 00:00:00 | | 2003-01-03 | 1,300 | 60,000.00 | 61,250.00 | 58,750.00 | 58,750.00 | 00:00:00 | | 2003-01-06 | 8,700 | 61,245.00 | 63,250.00 | 60,000.00 | 62,997.50 | 00:00:00 | | 2003-01-07 | 6,100 | 62,252.50 | 65,750.00 | 62,252.50 | 65,000.00 | 00:00:00 | | 2003-01-08 | 1,200 | 63,750.00 | 63,750.00 | 62,750.00 | 63,377.50 | 00:00:00 | | 2003-01-09 | 6,300 | 62,925.00 | 65,750.00 | 62,500.00 | 64,502.50 | 00:00:00 | | 2003-01-10 | 5,800 | 65,970.00 | 66,375.00 | 62,752.50 | 65,500.00 | 00:00:00 | | 2003-01-13 | 12,400 | 62,755.00 | 65,622.50 | 62,500.00 | 63,750.00 | 00:00:00 | | 2003-01-14 | 11,800 | 64,975.00 | 66,000.00 | 64,500.00 | 65,500.00 | 00:00:00 | | 2003-01-15 | 6,600 | 64,500.00 | 66,872.50 | 64,500.00 | 66,250.00 | 00:00:00 | | 2003-01-16 | 12,000 | 66,847.50 | 68,725.00 | 65,250.00 | 66,252.50 | 00:00:00 | | 2003-01-17 | 10,400 | 65,500.00 | 65,500.00 | 62,252.50 | 63,000.00 | 00:00:00 | | 2003-01-20 | 4,200 | 62,500.00 | 62,500.00 | 61,725.00 | 62,075.00 | 00:00:00 | | 2003-01-21 | 7,700 | 60,500.00 | 62,000.00 | 55,000.00 | 55,752.50 | 00:00:00 | | 2003-01-22 | 10,800 | 55,497.50 | 55,497.50 | 51,750.00 | 53,000.00 | 00:00:00 | | 2003-01-23 | 6,400 | 54,000.00 | 54,000.00 | 50,502.50 | 52,500.00 | 00:00:00 | | 2003-01-24 | 7,700 | 52,500.00 | 52,500.00 | 48,002.50 | 49,025.00 | 00:00:00 | | 2003-01-27 | 7,000 | 49,025.00 | 53,752.50 | 48,257.50 | 49,627.50 | 00:00:00 | | 2003-01-28 | 28,100 | 49,675.00 | 49,750.00 | 46,250.00 | 46,752.50 | 00:00:00 | | 2003-01-29 | 16,500 | 48,372.50 | 48,372.50 | 44,500.00 | 46,500.00 | 00:00:00 | | 2003-01-30 | 5,000 | 46,750.00 | 46,750.00 | 45,625.00 | 45,752.50 | 00:00:00 | | 2003-01-31 | 7,900 | 46,000.00 | 47,225.00 | 45,762.50 | 46,000.00 | 00:00:00 | | 2003-02-03 | 10,200 | 46,105.00 | 46,500.00 | 45,250.00 | 45,450.00 | 00:00:00 | | 2003-02-04 | 11,100 | 45,000.00 | 45,000.00 | 42,505.00 | 42,627.50 | 00:00:00 | | 2003-02-05 | 8,600 | 42,500.00 | 43,500.00 | 42,375.00 | 42,500.00 | 00:00:00 | | 2003-02-06 | 5,900 | 42,500.00 | 42,500.00 | 40,027.50 | 41,500.00 | 00:00:00 | | 2003-02-07 | 10,100 | 41,252.50 | 42,475.00 | 40,257.50 | 42,475.00 | 00:00:00 | | 2003-02-10 | 9,000 | 41,755.00 | 42,500.00 | 41,750.00 | 42,497.50 | 00:00:00 | | 2003-02-11 | 16,200 | 42,500.00 | 43,375.00 | 42,002.50 | 42,625.00 | 00:00:00 | | 2003-02-12 | 16,600 | 43,000.00 | 43,497.50 | 41,500.00 | 42,000.00 | 00:00:00 | | 2003-02-13 | 14,200 | 41,750.00 | 42,000.00 | 39,000.00 | 40,000.00 | 00:00:00 | | 2003-02-14 | 7,800 | 40,000.00 | 40,750.00 | 39,252.50 | 39,500.00 | 00:00:00 | | 2003-02-17 | 1,700 | 40,500.00 | 41,000.00 | 40,500.00 | 40,937.50 | 00:00:00 | | 2003-02-18 | 17,100 | 41,200.00 | 42,500.00 | 40,750.00 | 42,125.00 | 00:00:00 | | 2003-02-19 | 3,800 | 42,125.00 | 42,125.00 | 41,000.00 | 41,747.50 | 00:00:00 | | 2003-02-20 | 5,500 | 41,250.00 | 41,875.00 | 40,375.00 | 41,625.00 | 00:00:00 | | 2003-02-21 | 2,700 | 41,625.00 | 41,875.00 | 41,250.00 | 41,847.50 | 00:00:00 | | 2003-02-24 | 11,800 | 41,875.00 | 41,875.00 | 40,005.00 | 40,005.00 | 00:00:00 | | 2003-02-25 | 8,200 | 40,000.00 | 42,250.00 | 40,000.00 | 42,247.50 | 00:00:00 | | 2003-02-26 | 5,200 | 41,500.00 | 41,500.00 | 40,500.00 | 41,000.00 | 00:00:00 | | 2003-02-27 | 1,500 | 41,497.50 | 41,500.00 | 40,500.00 | 41,250.00 | 00:00:00 | | 2003-02-28 | 7,700 | 41,625.00 | 42,000.00 | 41,250.00 | 41,277.50 | 00:00:00 | | 2003-03-03 | 0 | 41,277.50 | 41,277.50 | 41,277.50 | 41,277.50 | 00:00:00 | | 2003-03-04 | 0 | 41,277.50 | 41,277.50 | 41,277.50 | 41,277.50 | 00:00:00 | | 2003-03-05 | 3,600 | 40,750.00 | 41,997.50 | 40,750.00 | 41,500.00 | 00:00:00 | | 2003-03-06 | 8,300 | 42,250.00 | 43,500.00 | 40,775.00 | 43,500.00 | 00:00:00 | | 2003-03-07 | 12,000 | 43,475.00 | 46,197.50 | 43,200.00 | 43,777.50 | 00:00:00 | | 2003-03-10 | 7,100 | 43,775.00 | 44,995.00 | 42,500.00 | 43,875.00 | 00:00:00 | | 2003-03-11 | 42,700 | 43,250.00 | 44,125.00 | 42,900.00 | 42,900.00 | 00:00:00 | | 2003-03-12 | 5,900 | 44,975.00 | 44,492.50 | 41,277.50 | 44,492.50 | 00:00:00 | | 2003-03-13 | 20,400 | 44,495.00 | 44,495.00 | 42,002.50 | 42,450.00 | 00:00:00 | | 2003-03-14 | 15,700 | 43,250.00 | 43,250.00 | 42,000.00 | 42,005.00 | 00:00:00 | | 2003-03-17 | 18,000 | 42,000.00 | 43,725.00 | 41,250.00 | 42,500.00 | 00:00:00 | | 2003-03-18 | 51,200 | 43,125.00 | 44,750.00 | 42,125.00 | 44,750.00 | 00:00:00 | | 2003-03-19 | 47,100 | 44,500.00 | 46,000.00 | 44,300.00 | 44,300.00 | 00:00:00 | | 2003-03-20 | 4,600 | 43,250.00 | 44,750.00 | 43,250.00 | 44,252.50 | 00:00:00 | | 2003-03-21 | 50,100 | 44,750.00 | 47,500.00 | 44,250.00 | 46,747.50 | 00:00:00 | | 2003-03-24 | 17,300 | 46,250.00 | 47,000.00 | 45,125.00 | 46,262.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
