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 2021-06-13
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-03380,000235.00239.00221.00222.5000:00:00
2000-01-042,090,000215.00219.50200.00217.0000:00:00
2000-01-05640,000211.00218.00211.00218.0000:00:00
2000-01-06590,000225.00229.00225.00229.0000:00:00
2000-01-072,170,000229.00245.00229.00235.0000:00:00
2000-01-10580,000237.00247.00221.00240.0000:00:00
2000-01-11390,000240.00240.00225.00240.0000:00:00
2000-01-12490,000225.00230.00225.00230.0000:00:00
2000-01-131,070,000234.00234.00212.00213.0000:00:00
2000-01-141,270,000212.00213.00205.00208.0000:00:00
2000-01-17660,000210.00210.00200.00205.0000:00:00
2000-01-18600,000210.00215.00210.00210.0000:00:00
2000-01-19330,000207.00207.00200.03200.0300:00:00
2000-01-201,600,000202.00218.00201.01210.0000:00:00
2000-01-21470,000210.00210.00205.02205.0200:00:00
2000-01-24320,000210.00210.00205.00206.0000:00:00
2000-01-250206.00206.00206.00206.0000:00:00
2000-01-261,820,000206.00206.00200.00200.0000:00:00
2000-01-271,200,000201.00202.00200.00202.0000:00:00
2000-01-28790,000196.01200.00194.00200.0000:00:00
2000-01-31360,000195.00195.00190.00190.0000:00:00
2000-02-01120,000196.50197.49196.50197.4900:00:00
2000-02-02760,000197.52200.00191.01191.0100:00:00
2000-02-03210,000195.00195.00190.00190.0000:00:00
2000-02-04220,000193.00193.00180.00189.9900:00:00
2000-02-07120,000199.98199.98190.00193.0000:00:00
2000-02-081,080,000190.00190.00180.00189.9500:00:00
2000-02-091,280,000190.00190.00171.02180.0000:00:00
2000-02-10780,000182.00182.00180.00180.0000:00:00
2000-02-111,420,000181.01190.00181.01186.0000:00:00
2000-02-141,530,000187.05197.49187.00190.0100:00:00
2000-02-151,260,000191.00194.00183.00190.7500:00:00
2000-02-16280,000189.00204.00187.00204.0000:00:00
2000-02-171,990,000202.99235.00195.00228.0000:00:00
2000-02-18590,000230.00230.00211.00222.0000:00:00
2000-02-21110,000224.00224.00224.00224.0000:00:00
2000-02-22650,000215.00215.03215.00215.0300:00:00
2000-02-231,400,000210.00210.00209.99210.0000:00:00
2000-02-24550,000210.01212.50200.00209.5000:00:00
2000-02-25100,000212.00212.00210.00212.0000:00:00
2000-02-28300,000200.00205.00200.00205.0000:00:00
2000-02-29440,000215.00215.00200.00200.0000:00:00
2000-03-01490,000201.20204.00200.00200.0000:00:00
2000-03-02150,000201.00201.00195.99195.9900:00:00
2000-03-03100,000193.00200.00193.00200.0000:00:00
2000-03-060200.00200.00200.00200.0000:00:00
2000-03-070200.00200.00200.00200.0000:00:00
2000-03-080182.00210.00182.00182.0000:00:00
2000-03-090182.00204.00182.00182.0000:00:00
2000-03-100182.00204.50182.00182.0000:00:00
2000-03-130175.00197.99175.00175.0000:00:00
2000-03-14410,000196.00200.00195.99200.0000:00:00
2000-03-15230,000195.00195.00194.99194.9900:00:00
2000-03-16240,000188.00194.00188.00192.0000:00:00
2000-03-17380,000191.00191.00180.00188.9900:00:00
2000-03-20390,000185.00185.00179.99180.0000:00:00
2000-03-21830,000189.00189.00175.00175.0000:00:00
2000-03-222,200,000175.10190.00174.99174.9900:00:00
2000-03-23410,000176.00177.00171.50171.5000:00:00
2000-03-24270,000171.01180.00171.00180.0000:00:00
2000-03-27130,000175.00184.00175.00184.0000:00:00
2000-03-2870,000173.10179.00171.01179.0000:00:00
2000-03-291,330,000174.99175.00166.00175.0000:00:00
2000-03-30500,000173.00173.00170.00170.0000:00:00
2000-03-312,090,000170.00171.00170.00170.0000:00:00
2000-04-03180,000170.00172.00167.00172.0000:00:00
2000-04-04120,000173.00173.00165.00165.0000:00:00
2000-04-05130,000160.00165.00160.00165.0000:00:00
2000-04-06150,000161.00161.00160.00160.0000:00:00
2000-04-07380,000155.00155.00150.00150.0000:00:00
2000-04-10360,000140.00141.00140.00140.0000:00:00
2000-04-11260,000139.50145.00139.50145.0000:00:00
2000-04-12320,000140.00143.00140.00141.0000:00:00
2000-04-13300,000135.00140.00135.00136.0000:00:00
2000-04-140121.00150.00121.00121.0000:00:00
2000-04-17260,000125.00134.00120.00120.0000:00:00
2000-04-18610,000121.01121.01120.00120.0000:00:00
2000-04-190121.00140.00121.00121.0000:00:00
2000-04-200121.00135.00121.00121.0000:00:00
2000-04-210121.00121.00121.00121.0000:00:00
2000-04-2410,000140.00140.00140.00140.0000:00:00
2000-04-2520,000140.00140.00135.00135.0000:00:00
2000-04-260125.00135.00125.00125.0000:00:00
2000-04-2730,000135.00135.00135.00135.0000:00:00
2000-04-2890,000135.00135.00130.00130.0000:00:00
2000-05-010130.00130.00130.00130.0000:00:00
2000-05-020125.00190.00125.00125.0000:00:00
2000-05-030126.00130.00126.00126.0000:00:00
2000-05-044,340,000130.00165.00129.99160.0000:00:00
2000-05-053,220,000170.00187.00160.00169.9900:00:00
2000-05-0810,000160.00160.00160.00160.0000:00:00
2000-05-091,350,000154.40156.00150.00152.0000:00:00
2000-05-10770,000154.00156.00152.00156.0000:00:00
2000-05-11240,000155.00155.00150.00150.0000:00:00
2000-05-120140.00160.00140.00140.0000:00:00
2000-05-15100,000150.00150.00150.00150.0000:00:00
2000-05-16480,000150.00154.00150.00154.0000:00:00
2000-05-17450,000154.00160.00150.00155.0000:00:00
2000-05-18110,000150.00157.00150.00157.0000:00:00
2000-05-190141.00159.00141.00141.0000:00:00
2000-05-220141.00159.00141.00141.0000:00:00
2000-05-23300,000145.20152.99146.10146.5000:00:00
2000-05-24700,000145.99148.50145.99148.5000:00:00
2000-05-2550,000148.50148.50148.50148.5000:00:00
2000-05-26280,000153.00153.00148.50151.0000:00:00
2000-05-291,010,000153.00153.00153.00153.0000:00:00
2000-05-30200,000153.00156.00153.00156.0000:00:00
2000-05-31500,000157.00157.00157.00157.0000:00:00
2000-06-011,220,000157.00185.00157.00175.0000:00:00
2000-06-02270,000170.00178.50170.00178.5000:00:00
2000-06-05140,000165.00171.00165.00171.0000:00:00
2000-06-060171.00171.00171.00171.0000:00:00
2000-06-07570,000171.00173.30170.00173.3000:00:00
2000-06-0830,000175.00176.00175.00176.0000:00:00
2000-06-09170,000175.00176.00170.01176.0000:00:00
2000-06-1210,000180.00180.00180.00180.0000:00:00
2000-06-131,430,000178.00190.00175.00190.0000:00:00
2000-06-14720,000190.00195.00189.00190.0000:00:00
2000-06-15720,000189.99189.99187.00187.0000:00:00
2000-06-161,000,000189.00195.00185.00195.0000:00:00
2000-06-193,260,000190.00205.00190.00205.0000:00:00
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@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources