|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 380,000 | 235.00 | 239.00 | 221.00 | 222.50 | 00:00:00 | | 2000-01-04 | 2,090,000 | 215.00 | 219.50 | 200.00 | 217.00 | 00:00:00 | | 2000-01-05 | 640,000 | 211.00 | 218.00 | 211.00 | 218.00 | 00:00:00 | | 2000-01-06 | 590,000 | 225.00 | 229.00 | 225.00 | 229.00 | 00:00:00 | | 2000-01-07 | 2,170,000 | 229.00 | 245.00 | 229.00 | 235.00 | 00:00:00 | | 2000-01-10 | 580,000 | 237.00 | 247.00 | 221.00 | 240.00 | 00:00:00 | | 2000-01-11 | 390,000 | 240.00 | 240.00 | 225.00 | 240.00 | 00:00:00 | | 2000-01-12 | 490,000 | 225.00 | 230.00 | 225.00 | 230.00 | 00:00:00 | | 2000-01-13 | 1,070,000 | 234.00 | 234.00 | 212.00 | 213.00 | 00:00:00 | | 2000-01-14 | 1,270,000 | 212.00 | 213.00 | 205.00 | 208.00 | 00:00:00 | | 2000-01-17 | 660,000 | 210.00 | 210.00 | 200.00 | 205.00 | 00:00:00 | | 2000-01-18 | 600,000 | 210.00 | 215.00 | 210.00 | 210.00 | 00:00:00 | | 2000-01-19 | 330,000 | 207.00 | 207.00 | 200.03 | 200.03 | 00:00:00 | | 2000-01-20 | 1,600,000 | 202.00 | 218.00 | 201.01 | 210.00 | 00:00:00 | | 2000-01-21 | 470,000 | 210.00 | 210.00 | 205.02 | 205.02 | 00:00:00 | | 2000-01-24 | 320,000 | 210.00 | 210.00 | 205.00 | 206.00 | 00:00:00 | | 2000-01-25 | 0 | 206.00 | 206.00 | 206.00 | 206.00 | 00:00:00 | | 2000-01-26 | 1,820,000 | 206.00 | 206.00 | 200.00 | 200.00 | 00:00:00 | | 2000-01-27 | 1,200,000 | 201.00 | 202.00 | 200.00 | 202.00 | 00:00:00 | | 2000-01-28 | 790,000 | 196.01 | 200.00 | 194.00 | 200.00 | 00:00:00 | | 2000-01-31 | 360,000 | 195.00 | 195.00 | 190.00 | 190.00 | 00:00:00 | | 2000-02-01 | 120,000 | 196.50 | 197.49 | 196.50 | 197.49 | 00:00:00 | | 2000-02-02 | 760,000 | 197.52 | 200.00 | 191.01 | 191.01 | 00:00:00 | | 2000-02-03 | 210,000 | 195.00 | 195.00 | 190.00 | 190.00 | 00:00:00 | | 2000-02-04 | 220,000 | 193.00 | 193.00 | 180.00 | 189.99 | 00:00:00 | | 2000-02-07 | 120,000 | 199.98 | 199.98 | 190.00 | 193.00 | 00:00:00 | | 2000-02-08 | 1,080,000 | 190.00 | 190.00 | 180.00 | 189.95 | 00:00:00 | | 2000-02-09 | 1,280,000 | 190.00 | 190.00 | 171.02 | 180.00 | 00:00:00 | | 2000-02-10 | 780,000 | 182.00 | 182.00 | 180.00 | 180.00 | 00:00:00 | | 2000-02-11 | 1,420,000 | 181.01 | 190.00 | 181.01 | 186.00 | 00:00:00 | | 2000-02-14 | 1,530,000 | 187.05 | 197.49 | 187.00 | 190.01 | 00:00:00 | | 2000-02-15 | 1,260,000 | 191.00 | 194.00 | 183.00 | 190.75 | 00:00:00 | | 2000-02-16 | 280,000 | 189.00 | 204.00 | 187.00 | 204.00 | 00:00:00 | | 2000-02-17 | 1,990,000 | 202.99 | 235.00 | 195.00 | 228.00 | 00:00:00 | | 2000-02-18 | 590,000 | 230.00 | 230.00 | 211.00 | 222.00 | 00:00:00 | | 2000-02-21 | 110,000 | 224.00 | 224.00 | 224.00 | 224.00 | 00:00:00 | | 2000-02-22 | 650,000 | 215.00 | 215.03 | 215.00 | 215.03 | 00:00:00 | | 2000-02-23 | 1,400,000 | 210.00 | 210.00 | 209.99 | 210.00 | 00:00:00 | | 2000-02-24 | 550,000 | 210.01 | 212.50 | 200.00 | 209.50 | 00:00:00 | | 2000-02-25 | 100,000 | 212.00 | 212.00 | 210.00 | 212.00 | 00:00:00 | | 2000-02-28 | 300,000 | 200.00 | 205.00 | 200.00 | 205.00 | 00:00:00 | | 2000-02-29 | 440,000 | 215.00 | 215.00 | 200.00 | 200.00 | 00:00:00 | | 2000-03-01 | 490,000 | 201.20 | 204.00 | 200.00 | 200.00 | 00:00:00 | | 2000-03-02 | 150,000 | 201.00 | 201.00 | 195.99 | 195.99 | 00:00:00 | | 2000-03-03 | 100,000 | 193.00 | 200.00 | 193.00 | 200.00 | 00:00:00 | | 2000-03-06 | 0 | 200.00 | 200.00 | 200.00 | 200.00 | 00:00:00 | | 2000-03-07 | 0 | 200.00 | 200.00 | 200.00 | 200.00 | 00:00:00 | | 2000-03-08 | 0 | 182.00 | 210.00 | 182.00 | 182.00 | 00:00:00 | | 2000-03-09 | 0 | 182.00 | 204.00 | 182.00 | 182.00 | 00:00:00 | | 2000-03-10 | 0 | 182.00 | 204.50 | 182.00 | 182.00 | 00:00:00 | | 2000-03-13 | 0 | 175.00 | 197.99 | 175.00 | 175.00 | 00:00:00 | | 2000-03-14 | 410,000 | 196.00 | 200.00 | 195.99 | 200.00 | 00:00:00 | | 2000-03-15 | 230,000 | 195.00 | 195.00 | 194.99 | 194.99 | 00:00:00 | | 2000-03-16 | 240,000 | 188.00 | 194.00 | 188.00 | 192.00 | 00:00:00 | | 2000-03-17 | 380,000 | 191.00 | 191.00 | 180.00 | 188.99 | 00:00:00 | | 2000-03-20 | 390,000 | 185.00 | 185.00 | 179.99 | 180.00 | 00:00:00 | | 2000-03-21 | 830,000 | 189.00 | 189.00 | 175.00 | 175.00 | 00:00:00 | | 2000-03-22 | 2,200,000 | 175.10 | 190.00 | 174.99 | 174.99 | 00:00:00 | | 2000-03-23 | 410,000 | 176.00 | 177.00 | 171.50 | 171.50 | 00:00:00 | | 2000-03-24 | 270,000 | 171.01 | 180.00 | 171.00 | 180.00 | 00:00:00 | | 2000-03-27 | 130,000 | 175.00 | 184.00 | 175.00 | 184.00 | 00:00:00 | | 2000-03-28 | 70,000 | 173.10 | 179.00 | 171.01 | 179.00 | 00:00:00 | | 2000-03-29 | 1,330,000 | 174.99 | 175.00 | 166.00 | 175.00 | 00:00:00 | | 2000-03-30 | 500,000 | 173.00 | 173.00 | 170.00 | 170.00 | 00:00:00 | | 2000-03-31 | 2,090,000 | 170.00 | 171.00 | 170.00 | 170.00 | 00:00:00 | | 2000-04-03 | 180,000 | 170.00 | 172.00 | 167.00 | 172.00 | 00:00:00 | | 2000-04-04 | 120,000 | 173.00 | 173.00 | 165.00 | 165.00 | 00:00:00 | | 2000-04-05 | 130,000 | 160.00 | 165.00 | 160.00 | 165.00 | 00:00:00 | | 2000-04-06 | 150,000 | 161.00 | 161.00 | 160.00 | 160.00 | 00:00:00 | | 2000-04-07 | 380,000 | 155.00 | 155.00 | 150.00 | 150.00 | 00:00:00 | | 2000-04-10 | 360,000 | 140.00 | 141.00 | 140.00 | 140.00 | 00:00:00 | | 2000-04-11 | 260,000 | 139.50 | 145.00 | 139.50 | 145.00 | 00:00:00 | | 2000-04-12 | 320,000 | 140.00 | 143.00 | 140.00 | 141.00 | 00:00:00 | | 2000-04-13 | 300,000 | 135.00 | 140.00 | 135.00 | 136.00 | 00:00:00 | | 2000-04-14 | 0 | 121.00 | 150.00 | 121.00 | 121.00 | 00:00:00 | | 2000-04-17 | 260,000 | 125.00 | 134.00 | 120.00 | 120.00 | 00:00:00 | | 2000-04-18 | 610,000 | 121.01 | 121.01 | 120.00 | 120.00 | 00:00:00 | | 2000-04-19 | 0 | 121.00 | 140.00 | 121.00 | 121.00 | 00:00:00 | | 2000-04-20 | 0 | 121.00 | 135.00 | 121.00 | 121.00 | 00:00:00 | | 2000-04-21 | 0 | 121.00 | 121.00 | 121.00 | 121.00 | 00:00:00 | | 2000-04-24 | 10,000 | 140.00 | 140.00 | 140.00 | 140.00 | 00:00:00 | | 2000-04-25 | 20,000 | 140.00 | 140.00 | 135.00 | 135.00 | 00:00:00 | | 2000-04-26 | 0 | 125.00 | 135.00 | 125.00 | 125.00 | 00:00:00 | | 2000-04-27 | 30,000 | 135.00 | 135.00 | 135.00 | 135.00 | 00:00:00 | | 2000-04-28 | 90,000 | 135.00 | 135.00 | 130.00 | 130.00 | 00:00:00 | | 2000-05-01 | 0 | 130.00 | 130.00 | 130.00 | 130.00 | 00:00:00 | | 2000-05-02 | 0 | 125.00 | 190.00 | 125.00 | 125.00 | 00:00:00 | | 2000-05-03 | 0 | 126.00 | 130.00 | 126.00 | 126.00 | 00:00:00 | | 2000-05-04 | 4,340,000 | 130.00 | 165.00 | 129.99 | 160.00 | 00:00:00 | | 2000-05-05 | 3,220,000 | 170.00 | 187.00 | 160.00 | 169.99 | 00:00:00 | | 2000-05-08 | 10,000 | 160.00 | 160.00 | 160.00 | 160.00 | 00:00:00 | | 2000-05-09 | 1,350,000 | 154.40 | 156.00 | 150.00 | 152.00 | 00:00:00 | | 2000-05-10 | 770,000 | 154.00 | 156.00 | 152.00 | 156.00 | 00:00:00 | | 2000-05-11 | 240,000 | 155.00 | 155.00 | 150.00 | 150.00 | 00:00:00 | | 2000-05-12 | 0 | 140.00 | 160.00 | 140.00 | 140.00 | 00:00:00 | | 2000-05-15 | 100,000 | 150.00 | 150.00 | 150.00 | 150.00 | 00:00:00 | | 2000-05-16 | 480,000 | 150.00 | 154.00 | 150.00 | 154.00 | 00:00:00 | | 2000-05-17 | 450,000 | 154.00 | 160.00 | 150.00 | 155.00 | 00:00:00 | | 2000-05-18 | 110,000 | 150.00 | 157.00 | 150.00 | 157.00 | 00:00:00 | | 2000-05-19 | 0 | 141.00 | 159.00 | 141.00 | 141.00 | 00:00:00 | | 2000-05-22 | 0 | 141.00 | 159.00 | 141.00 | 141.00 | 00:00:00 | | 2000-05-23 | 300,000 | 145.20 | 152.99 | 146.10 | 146.50 | 00:00:00 | | 2000-05-24 | 700,000 | 145.99 | 148.50 | 145.99 | 148.50 | 00:00:00 | | 2000-05-25 | 50,000 | 148.50 | 148.50 | 148.50 | 148.50 | 00:00:00 | | 2000-05-26 | 280,000 | 153.00 | 153.00 | 148.50 | 151.00 | 00:00:00 | | 2000-05-29 | 1,010,000 | 153.00 | 153.00 | 153.00 | 153.00 | 00:00:00 | | 2000-05-30 | 200,000 | 153.00 | 156.00 | 153.00 | 156.00 | 00:00:00 | | 2000-05-31 | 500,000 | 157.00 | 157.00 | 157.00 | 157.00 | 00:00:00 | | 2000-06-01 | 1,220,000 | 157.00 | 185.00 | 157.00 | 175.00 | 00:00:00 | | 2000-06-02 | 270,000 | 170.00 | 178.50 | 170.00 | 178.50 | 00:00:00 | | 2000-06-05 | 140,000 | 165.00 | 171.00 | 165.00 | 171.00 | 00:00:00 | | 2000-06-06 | 0 | 171.00 | 171.00 | 171.00 | 171.00 | 00:00:00 | | 2000-06-07 | 570,000 | 171.00 | 173.30 | 170.00 | 173.30 | 00:00:00 | | 2000-06-08 | 30,000 | 175.00 | 176.00 | 175.00 | 176.00 | 00:00:00 | | 2000-06-09 | 170,000 | 175.00 | 176.00 | 170.01 | 176.00 | 00:00:00 | | 2000-06-12 | 10,000 | 180.00 | 180.00 | 180.00 | 180.00 | 00:00:00 | | 2000-06-13 | 1,430,000 | 178.00 | 190.00 | 175.00 | 190.00 | 00:00:00 | | 2000-06-14 | 720,000 | 190.00 | 195.00 | 189.00 | 190.00 | 00:00:00 | | 2000-06-15 | 720,000 | 189.99 | 189.99 | 187.00 | 187.00 | 00:00:00 | | 2000-06-16 | 1,000,000 | 189.00 | 195.00 | 185.00 | 195.00 | 00:00:00 | | 2000-06-19 | 3,260,000 | 190.00 | 205.00 | 190.00 | 205.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
