|
 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 | | 2003-03-24 | 17,300 | 46,250.00 | 47,000.00 | 45,125.00 | 46,262.50 | 00:00:00 | | 2003-03-25 | 86,300 | 47,245.00 | 50,062.50 | 46,502.50 | 50,062.50 | 00:00:00 | | 2003-03-26 | 29,400 | 50,062.50 | 52,750.00 | 50,062.50 | 51,752.50 | 00:00:00 | | 2003-03-27 | 29,300 | 51,300.00 | 51,502.50 | 50,000.00 | 50,825.00 | 00:00:00 | | 2003-03-28 | 78,300 | 50,750.00 | 51,750.00 | 50,500.00 | 51,750.00 | 00:00:00 | | 2003-03-31 | 14,800 | 50,500.00 | 54,750.00 | 50,500.00 | 53,275.00 | 00:00:00 | | 2003-04-01 | 42,800 | 53,500.00 | 57,500.00 | 53,500.00 | 57,000.00 | 00:00:00 | | 2003-04-02 | 20,300 | 58,000.00 | 60,250.00 | 58,000.00 | 58,250.00 | 00:00:00 | | 2003-04-03 | 21,300 | 59,250.00 | 59,500.00 | 57,527.50 | 59,072.50 | 00:00:00 | | 2003-04-04 | 13,600 | 59,500.00 | 59,950.00 | 57,000.00 | 57,000.00 | 00:00:00 | | 2003-04-07 | 21,800 | 59,750.00 | 59,750.00 | 56,000.00 | 57,750.00 | 00:00:00 | | 2003-04-08 | 7,800 | 57,497.50 | 58,725.00 | 56,375.00 | 57,750.00 | 00:00:00 | | 2003-04-09 | 11,200 | 57,750.00 | 59,250.00 | 55,525.00 | 59,002.50 | 00:00:00 | | 2003-04-10 | 14,900 | 59,250.00 | 60,000.00 | 57,625.00 | 57,677.50 | 00:00:00 | | 2003-04-11 | 1,500 | 59,875.00 | 59,950.00 | 57,752.50 | 59,000.00 | 00:00:00 | | 2003-04-14 | 5,400 | 58,750.00 | 60,002.50 | 58,750.00 | 60,002.50 | 00:00:00 | | 2003-04-15 | 11,000 | 60,625.00 | 63,250.00 | 58,750.00 | 63,250.00 | 00:00:00 | | 2003-04-16 | 23,800 | 63,250.00 | 67,000.00 | 62,500.00 | 64,350.00 | 00:00:00 | | 2003-04-17 | 24,600 | 65,745.00 | 69,625.00 | 63,877.50 | 69,625.00 | 00:00:00 | | 2003-04-18 | 0 | 69,625.00 | 69,625.00 | 69,625.00 | 69,625.00 | 00:00:00 | | 2003-04-21 | 0 | 69,625.00 | 69,625.00 | 69,625.00 | 69,625.00 | 00:00:00 | | 2003-04-22 | 14,100 | 68,655.00 | 73,625.00 | 68,655.00 | 73,250.00 | 00:00:00 | | 2003-04-23 | 24,800 | 73,252.50 | 76,375.00 | 71,000.00 | 74,462.50 | 00:00:00 | | 2003-04-24 | 8,700 | 74,750.00 | 74,750.00 | 71,777.50 | 72,150.00 | 00:00:00 | | 2003-04-25 | 9,100 | 71,502.50 | 73,250.00 | 71,252.50 | 71,252.50 | 00:00:00 | | 2003-04-28 | 12,000 | 71,250.00 | 73,750.00 | 70,002.50 | 73,750.00 | 00:00:00 | | 2003-04-29 | 20,400 | 74,750.00 | 80,700.00 | 74,750.00 | 78,750.00 | 00:00:00 | | 2003-04-30 | 21,400 | 76,750.00 | 84,487.50 | 76,750.00 | 84,000.00 | 00:00:00 | | 2003-05-01 | 0 | 84,000.00 | 84,000.00 | 84,000.00 | 84,000.00 | 00:00:00 | | 2003-05-02 | 17,600 | 84,500.00 | 86,250.00 | 84,500.00 | 85,255.00 | 00:00:00 | | 2003-05-05 | 9,200 | 85,750.00 | 87,250.00 | 83,000.00 | 84,327.50 | 00:00:00 | | 2003-05-06 | 16,300 | 84,250.00 | 87,500.00 | 82,750.00 | 85,000.00 | 00:00:00 | | 2003-05-07 | 23,300 | 86,377.50 | 95,002.50 | 86,377.50 | 95,000.00 | 00:00:00 | | 2003-05-08 | 43,100 | 96,247.50 | 102,250.00 | 93,250.00 | 93,757.50 | 00:00:00 | | 2003-05-09 | 39,400 | 97,497.50 | 102,495.00 | 96,275.00 | 102,250.00 | 00:00:00 | | 2003-05-12 | 32,000 | 102,250.00 | 103,750.00 | 97,530.00 | 103,750.00 | 00:00:00 | | 2003-05-13 | 26,400 | 104,750.00 | 106,375.00 | 100,000.00 | 100,000.00 | 00:00:00 | | 2003-05-14 | 25,400 | 100,000.00 | 100,000.00 | 95,125.00 | 95,677.50 | 00:00:00 | | 2003-05-15 | 30,400 | 95,752.50 | 95,752.50 | 87,500.00 | 90,125.00 | 00:00:00 | | 2003-05-16 | 28,000 | 90,375.00 | 93,745.00 | 89,252.50 | 91,755.00 | 00:00:00 | | 2003-05-19 | 8,000 | 92,500.00 | 93,250.00 | 89,250.00 | 90,500.00 | 00:00:00 | | 2003-05-20 | 7,400 | 88,752.50 | 93,000.00 | 88,750.00 | 92,505.00 | 00:00:00 | | 2003-05-21 | 11,800 | 92,042.50 | 94,995.00 | 91,500.00 | 92,800.00 | 00:00:00 | | 2003-05-22 | 6,600 | 92,805.00 | 93,745.00 | 91,500.00 | 92,500.00 | 00:00:00 | | 2003-05-23 | 16,800 | 92,500.00 | 92,500.00 | 90,002.50 | 92,002.50 | 00:00:00 | | 2003-05-26 | 3,400 | 91,250.00 | 92,500.00 | 90,075.00 | 90,502.50 | 00:00:00 | | 2003-05-27 | 18,400 | 90,000.00 | 93,495.00 | 88,752.50 | 92,000.00 | 00:00:00 | | 2003-05-28 | 8,600 | 93,250.00 | 93,250.00 | 91,000.00 | 92,000.00 | 00:00:00 | | 2003-05-29 | 9,000 | 90,752.50 | 93,250.00 | 90,752.50 | 92,750.00 | 00:00:00 | | 2003-05-30 | 19,300 | 91,750.00 | 93,192.50 | 90,000.00 | 90,000.00 | 00:00:00 | | 2003-06-02 | 40,200 | 90,125.00 | 90,125.00 | 86,260.00 | 87,752.50 | 00:00:00 | | 2003-06-03 | 7,000 | 86,752.50 | 90,750.00 | 86,625.00 | 90,750.00 | 00:00:00 | | 2003-06-04 | 10,100 | 90,750.00 | 95,447.50 | 90,750.00 | 95,447.50 | 00:00:00 | | 2003-06-05 | 27,100 | 95,250.00 | 96,997.50 | 93,875.00 | 94,000.00 | 00:00:00 | | 2003-06-06 | 21,800 | 95,500.00 | 99,875.00 | 94,025.00 | 95,875.00 | 00:00:00 | | 2003-06-09 | 12,300 | 95,875.00 | 95,875.00 | 93,040.00 | 95,500.00 | 00:00:00 | | 2003-06-10 | 17,100 | 93,042.50 | 97,472.50 | 93,042.50 | 97,472.50 | 00:00:00 | | 2003-06-11 | 7,600 | 95,010.00 | 97,247.50 | 95,010.00 | 97,247.50 | 00:00:00 | | 2003-06-12 | 8,600 | 97,247.50 | 99,622.50 | 95,525.00 | 98,750.00 | 00:00:00 | | 2003-06-13 | 6,900 | 99,622.50 | 99,720.00 | 96,377.50 | 98,500.00 | 00:00:00 | | 2003-06-16 | 5,900 | 98,105.00 | 100,000.00 | 98,105.00 | 99,000.00 | 00:00:00 | | 2003-06-17 | 41,800 | 100,000.00 | 101,242.50 | 97,252.50 | 98,000.00 | 00:00:00 | | 2003-06-18 | 17,300 | 96,250.00 | 98,252.50 | 93,750.00 | 94,455.00 | 00:00:00 | | 2003-06-19 | 0 | 94,455.00 | 94,455.00 | 94,455.00 | 94,455.00 | 00:00:00 | | 2003-06-20 | 6,000 | 94,500.00 | 95,000.00 | 90,000.00 | 93,250.00 | 00:00:00 | | 2003-06-23 | 4,000 | 95,000.00 | 96,747.50 | 92,500.00 | 94,250.00 | 00:00:00 | | 2003-06-24 | 3,800 | 94,247.50 | 95,000.00 | 93,270.00 | 94,500.00 | 00:00:00 | | 2003-06-25 | 12,800 | 93,275.00 | 93,722.50 | 91,502.50 | 92,500.00 | 00:00:00 | | 2003-06-26 | 10,500 | 90,502.50 | 92,502.50 | 90,502.50 | 92,500.00 | 00:00:00 | | 2003-06-27 | 1,900 | 92,250.00 | 92,250.00 | 91,250.00 | 92,250.00 | 00:00:00 | | 2003-06-30 | 1,500 | 94,000.00 | 95,747.50 | 91,752.50 | 93,450.00 | 00:00:00 | | 2003-07-01 | 12,100 | 93,750.00 | 96,997.50 | 91,750.00 | 96,000.00 | 00:00:00 | | 2003-07-02 | 17,700 | 97,497.50 | 99,997.50 | 95,002.50 | 99,000.00 | 00:00:00 | | 2003-07-03 | 31,900 | 99,995.00 | 103,425.00 | 99,995.00 | 102,502.50 | 00:00:00 | | 2003-07-04 | 16,000 | 103,750.00 | 104,950.00 | 102,500.00 | 104,475.00 | 00:00:00 | | 2003-07-07 | 24,200 | 105,000.00 | 109,000.00 | 105,000.00 | 108,250.00 | 00:00:00 | | 2003-07-08 | 23,600 | 108,625.00 | 111,247.50 | 108,250.00 | 110,750.00 | 00:00:00 | | 2003-07-09 | 0 | 110,750.00 | 110,750.00 | 110,750.00 | 110,750.00 | 00:00:00 | | 2003-07-10 | 14,800 | 111,247.50 | 111,247.50 | 106,505.00 | 107,782.50 | 00:00:00 | | 2003-07-11 | 16,100 | 107,002.50 | 107,525.00 | 105,750.00 | 106,000.00 | 00:00:00 | | 2003-07-14 | 5,500 | 107,525.00 | 110,250.00 | 105,500.00 | 110,250.00 | 00:00:00 | | 2003-07-15 | 16,000 | 108,000.00 | 111,500.00 | 108,000.00 | 109,250.00 | 00:00:00 | | 2003-07-16 | 8,400 | 109,000.00 | 109,000.00 | 106,755.00 | 107,500.00 | 00:00:00 | | 2003-07-17 | 4,500 | 106,252.50 | 109,000.00 | 106,252.50 | 109,000.00 | 00:00:00 | | 2003-07-18 | 7,000 | 111,125.00 | 111,747.50 | 110,250.00 | 110,877.50 | 00:00:00 | | 2003-07-21 | 31,700 | 111,250.00 | 111,250.00 | 106,250.00 | 107,037.50 | 00:00:00 | | 2003-07-22 | 23,800 | 107,500.00 | 107,875.00 | 107,005.00 | 107,750.00 | 00:00:00 | | 2003-07-23 | 9,200 | 108,750.00 | 109,000.00 | 107,875.00 | 108,250.00 | 00:00:00 | | 2003-07-24 | 7,200 | 109,227.50 | 111,000.00 | 109,000.00 | 110,650.00 | 00:00:00 | | 2003-07-25 | 10,600 | 110,250.00 | 112,250.00 | 109,252.50 | 111,500.00 | 00:00:00 | | 2003-07-28 | 13,600 | 111,500.00 | 111,500.00 | 109,500.00 | 109,500.00 | 00:00:00 | | 2003-07-29 | 14,400 | 109,027.50 | 109,872.50 | 108,875.00 | 109,750.00 | 00:00:00 | | 2003-07-30 | 3,100 | 110,000.00 | 110,000.00 | 107,000.00 | 107,375.00 | 00:00:00 | | 2003-07-31 | 9,500 | 107,675.00 | 109,250.00 | 107,000.00 | 107,000.00 | 00:00:00 | | 2003-08-01 | 8,100 | 107,000.00 | 107,500.00 | 103,007.50 | 103,800.00 | 00:00:00 | | 2003-08-04 | 166,800 | 1,025,000.00 | 1,025,000.00 | 995,000.00 | 1,000,000.00 | 00:00:00 | | 2003-08-05 | 205,600 | 103,745.00 | 1,042,500.00 | 1,017,500.00 | 1,037,500.00 | 00:00:00 | | 2003-08-06 | 21,700 | 104,375.00 | 106,750.00 | 102,755.00 | 105,130.00 | 00:00:00 | | 2003-08-07 | 16,500 | 105,250.00 | 109,750.00 | 105,250.00 | 107,250.00 | 00:00:00 | | 2003-08-08 | 13,900 | 110,000.00 | 110,250.00 | 107,502.50 | 107,502.50 | 00:00:00 | | 2003-08-11 | 4,800 | 109,500.00 | 110,250.00 | 108,250.00 | 109,500.00 | 00:00:00 | | 2003-08-12 | 13,200 | 109,750.00 | 110,000.00 | 106,262.50 | 109,497.50 | 00:00:00 | | 2003-08-13 | 29,500 | 109,250.00 | 112,492.50 | 107,500.00 | 112,492.50 | 00:00:00 | | 2003-08-14 | 27,800 | 112,495.00 | 117,500.00 | 111,250.00 | 117,500.00 | 00:00:00 | | 2003-08-15 | 38,400 | 117,730.00 | 125,625.00 | 117,730.00 | 123,725.00 | 00:00:00 | | 2003-08-18 | 24,300 | 124,875.00 | 125,500.00 | 122,500.00 | 124,747.50 | 00:00:00 | | 2003-08-19 | 7,200 | 125,750.00 | 125,750.00 | 123,000.00 | 124,000.00 | 00:00:00 | | 2003-08-20 | 19,700 | 125,000.00 | 127,500.00 | 123,000.00 | 127,492.50 | 00:00:00 | | 2003-08-21 | 37,300 | 127,500.00 | 138,250.00 | 126,250.00 | 138,250.00 | 00:00:00 | | 2003-08-22 | 86,300 | 140,002.50 | 151,250.00 | 140,002.50 | 149,000.00 | 00:00:00 | | 2003-08-25 | 37,600 | 150,500.00 | 157,250.00 | 150,500.00 | 156,750.00 | 00:00:00 | | 2003-08-26 | 41,800 | 157,000.00 | 158,000.00 | 150,000.00 | 155,750.00 | 00:00:00 | | 2003-08-27 | 25,600 | 155,870.00 | 155,875.00 | 150,250.00 | 153,750.00 | 00:00:00 | | 2003-08-28 | 19,200 | 152,500.00 | 153,250.00 | 152,000.00 | 152,550.00 | 00:00:00 | | 2003-08-29 | 54,800 | 150,250.00 | 156,250.00 | 148,750.00 | 151,250.00 | 00:00:00 | | 2003-09-01 | 12,500 | 151,500.00 | 156,000.00 | 151,500.00 | 155,497.50 | 00:00:00 | | 2003-09-02 | 26,500 | 155,000.00 | 168,750.00 | 155,000.00 | 168,750.00 | 00:00:00 | | 2003-09-03 | 53,100 | 168,750.00 | 183,750.00 | 168,750.00 | 172,500.00 | 00:00:00 | | 2003-09-04 | 33,200 | 173,250.00 | 178,750.00 | 172,632.50 | 173,750.00 | 00:00:00 | | 2003-09-05 | 33,800 | 172,500.00 | 182,500.00 | 172,500.00 | 181,252.50 | 00:00:00 | | 2003-09-08 | 29,200 | 181,000.00 | 182,500.00 | 178,750.00 | 181,500.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
