|
 BRASKEM -PNA - [Ticker: BRKM5.SA] |     | | Última Transacción | 50,700 | Hora de Cotización | 2017-11-01 - 21:34:00 | | Variación | -1,660 (-3.17%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 52,200 | Mínimo | 49,970 | | Volumen | 1.778.800 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 50,690 x 0 - 50,700 x 0 | Yield | | | Cierre Anterior | 52,360 | PER | 0,00% | | Apertura | 52,180 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BRKM5.SA desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 60.000,00 | 1.100 | 61.000,00 | 58.750,00 | 60.500,00 | 00:00:00 | | 2002-10-08 | 58.750,00 | 25.600 | 61.247,50 | 57.125,00 | 57.125,00 | 00:00:00 | | 2002-10-09 | 59.000,00 | 2.600 | 61.500,00 | 56.502,50 | 56.502,50 | 00:00:00 | | 2002-10-10 | 58.997,50 | 6.700 | 60.747,50 | 58.997,50 | 60.747,50 | 00:00:00 | | 2002-10-11 | 56.250,00 | 15.900 | 60.750,00 | 52.500,00 | 60.750,00 | 00:00:00 | | 2002-10-14 | 53.750,00 | 2.100 | 55.625,00 | 53.750,00 | 55.312,50 | 00:00:00 | | 2002-10-15 | 54.565,00 | 2.800 | 56.245,00 | 54.565,00 | 55.000,00 | 00:00:00 | | 2002-10-16 | 51.875,00 | 23.400 | 54.750,00 | 50.752,50 | 53.750,00 | 00:00:00 | | 2002-10-17 | 54.400,00 | 10.100 | 54.450,00 | 53.497,50 | 54.450,00 | 00:00:00 | | 2002-10-18 | 55.997,50 | 4.100 | 55.997,50 | 54.250,00 | 54.425,00 | 00:00:00 | | 2002-10-21 | 56.250,00 | 1.600 | 57.500,00 | 55.000,00 | 55.750,00 | 00:00:00 | | 2002-10-22 | 55.007,50 | 6.700 | 56.997,50 | 53.750,00 | 53.750,00 | 00:00:00 | | 2002-10-23 | 54.500,00 | 17.200 | 55.500,00 | 51.250,00 | 55.250,00 | 00:00:00 | | 2002-10-24 | 53.500,00 | 19.900 | 55.500,00 | 53.025,00 | 55.500,00 | 00:00:00 | | 2002-10-25 | 55.250,00 | 7.000 | 55.997,50 | 53.000,00 | 55.000,00 | 00:00:00 | | 2002-10-28 | 54.500,00 | 5.800 | 55.750,00 | 53.150,00 | 55.250,00 | 00:00:00 | | 2002-10-29 | 52.752,50 | 6.200 | 53.997,50 | 52.000,00 | 52.000,00 | 00:00:00 | | 2002-10-30 | 57.750,00 | 10.900 | 57.750,00 | 53.750,00 | 53.750,00 | 00:00:00 | | 2002-10-31 | 55.500,00 | 5.700 | 57.750,00 | 55.000,00 | 55.000,00 | 00:00:00 | | 2002-11-01 | 58.000,00 | 5.900 | 58.000,00 | 56.257,50 | 57.500,00 | 00:00:00 | | 2002-11-04 | 56.250,00 | 6.300 | 62.170,00 | 56.250,00 | 59.000,00 | 00:00:00 | | 2002-11-05 | 58.040,00 | 3.000 | 59.000,00 | 56.500,00 | 56.500,00 | 00:00:00 | | 2002-11-06 | 55.065,00 | 4.600 | 57.750,00 | 55.000,00 | 56.562,50 | 00:00:00 | | 2002-11-07 | 58.127,50 | 4.000 | 58.127,50 | 56.250,00 | 56.250,00 | 00:00:00 | | 2002-11-08 | 59.750,00 | 3.300 | 61.437,50 | 58.687,50 | 58.750,00 | 00:00:00 | | 2002-11-11 | 61.250,00 | 2.500 | 61.995,00 | 60.750,00 | 61.237,50 | 00:00:00 | | 2002-11-12 | 57.750,00 | 4.000 | 60.675,00 | 56.752,50 | 59.250,00 | 00:00:00 | | 2002-11-13 | 58.750,00 | 1.500 | 60.000,00 | 58.747,50 | 58.747,50 | 00:00:00 | | 2002-11-14 | 54.817,50 | 11.600 | 56.277,50 | 54.250,00 | 56.277,50 | 00:00:00 | | 2002-11-15 | 54.817,50 | 0 | 54.817,50 | 54.817,50 | 54.817,50 | 00:00:00 | | 2002-11-18 | 53.750,00 | 7.300 | 56.250,00 | 53.750,00 | 56.250,00 | 00:00:00 | | 2002-11-19 | 53.372,50 | 10.400 | 53.750,00 | 52.525,00 | 53.375,00 | 00:00:00 | | 2002-11-20 | 53.500,00 | 3.800 | 53.750,00 | 53.000,00 | 53.100,00 | 00:00:00 | | 2002-11-21 | 52.250,00 | 11.700 | 53.750,00 | 52.250,00 | 53.750,00 | 00:00:00 | | 2002-11-22 | 52.502,50 | 26.800 | 53.750,00 | 52.437,50 | 53.497,50 | 00:00:00 | | 2002-11-25 | 51.577,50 | 7.500 | 54.250,00 | 51.502,50 | 54.250,00 | 00:00:00 | | 2002-11-26 | 50.000,00 | 6.300 | 51.590,00 | 50.000,00 | 51.590,00 | 00:00:00 | | 2002-11-27 | 48.250,00 | 14.400 | 49.527,50 | 47.750,00 | 49.500,00 | 00:00:00 | | 2002-11-28 | 48.000,00 | 7.800 | 48.250,00 | 47.800,00 | 48.000,00 | 00:00:00 | | 2002-11-29 | 49.000,00 | 7.200 | 49.875,00 | 47.750,00 | 48.250,00 | 00:00:00 | | 2002-12-02 | 52.000,00 | 9.200 | 52.002,50 | 49.950,00 | 49.950,00 | 00:00:00 | | 2002-12-03 | 52.750,00 | 9.200 | 53.250,00 | 51.877,50 | 52.250,00 | 00:00:00 | | 2002-12-04 | 51.500,00 | 23.800 | 53.750,00 | 51.250,00 | 52.750,00 | 00:00:00 | | 2002-12-05 | 50.500,00 | 3.200 | 51.500,00 | 50.125,00 | 50.500,00 | 00:00:00 | | 2002-12-06 | 51.500,00 | 700 | 51.950,00 | 51.250,00 | 51.250,00 | 00:00:00 | | 2002-12-09 | 49.900,00 | 1.200 | 52.000,00 | 49.255,00 | 52.000,00 | 00:00:00 | | 2002-12-10 | 50.007,50 | 11.700 | 51.375,00 | 50.000,00 | 50.000,00 | 00:00:00 | | 2002-12-11 | 52.002,50 | 13.200 | 53.742,50 | 51.247,50 | 51.247,50 | 00:00:00 | | 2002-12-12 | 51.500,00 | 6.100 | 52.500,00 | 51.500,00 | 52.500,00 | 00:00:00 | | 2002-12-13 | 50.452,50 | 16.700 | 51.750,00 | 50.452,50 | 51.500,00 | 00:00:00 | | 2002-12-16 | 51.000,00 | 11.600 | 51.750,00 | 51.000,00 | 51.750,00 | 00:00:00 | | 2002-12-17 | 53.125,00 | 6.900 | 53.125,00 | 51.500,00 | 51.750,00 | 00:00:00 | | 2002-12-18 | 54.247,50 | 15.200 | 54.950,00 | 52.500,00 | 53.125,00 | 00:00:00 | | 2002-12-19 | 55.725,00 | 15.000 | 55.735,00 | 53.750,00 | 54.997,50 | 00:00:00 | | 2002-12-20 | 59.250,00 | 22.000 | 61.220,00 | 55.750,00 | 56.247,50 | 00:00:00 | | 2002-12-23 | 58.750,00 | 4.500 | 61.222,50 | 55.250,00 | 60.000,00 | 00:00:00 | | 2002-12-24 | 58.750,00 | 0 | 58.750,00 | 58.750,00 | 58.750,00 | 00:00:00 | | 2002-12-25 | 58.750,00 | 0 | 58.750,00 | 58.750,00 | 58.750,00 | 00:00:00 | | 2002-12-26 | 57.497,50 | 1.000 | 58.500,00 | 56.250,00 | 58.500,00 | 00:00:00 | | 2002-12-27 | 57.000,00 | 5.200 | 57.500,00 | 55.250,00 | 55.250,00 | 00:00:00 | | 2002-12-30 | 55.000,00 | 7.100 | 56.250,00 | 54.250,00 | 55.800,00 | 00:00:00 | | 2002-12-31 | 55.000,00 | 0 | 55.000,00 | 55.000,00 | 55.000,00 | 00:00:00 | | 2003-01-01 | 55.000,00 | 0 | 55.000,00 | 55.000,00 | 55.000,00 | 00:00:00 | | 2003-01-02 | 59.992,50 | 2.600 | 59.992,50 | 56.997,50 | 56.997,50 | 00:00:00 | | 2003-01-03 | 58.750,00 | 1.300 | 61.250,00 | 58.750,00 | 60.000,00 | 00:00:00 | | 2003-01-06 | 62.997,50 | 8.700 | 63.250,00 | 60.000,00 | 61.245,00 | 00:00:00 | | 2003-01-07 | 65.000,00 | 6.100 | 65.750,00 | 62.252,50 | 62.252,50 | 00:00:00 | | 2003-01-08 | 63.377,50 | 1.200 | 63.750,00 | 62.750,00 | 63.750,00 | 00:00:00 | | 2003-01-09 | 64.502,50 | 6.300 | 65.750,00 | 62.500,00 | 62.925,00 | 00:00:00 | | 2003-01-10 | 65.500,00 | 5.800 | 66.375,00 | 62.752,50 | 65.970,00 | 00:00:00 | | 2003-01-13 | 63.750,00 | 12.400 | 65.622,50 | 62.500,00 | 62.755,00 | 00:00:00 | | 2003-01-14 | 65.500,00 | 11.800 | 66.000,00 | 64.500,00 | 64.975,00 | 00:00:00 | | 2003-01-15 | 66.250,00 | 6.600 | 66.872,50 | 64.500,00 | 64.500,00 | 00:00:00 | | 2003-01-16 | 66.252,50 | 12.000 | 68.725,00 | 65.250,00 | 66.847,50 | 00:00:00 | | 2003-01-17 | 63.000,00 | 10.400 | 65.500,00 | 62.252,50 | 65.500,00 | 00:00:00 | | 2003-01-20 | 62.075,00 | 4.200 | 62.500,00 | 61.725,00 | 62.500,00 | 00:00:00 | | 2003-01-21 | 55.752,50 | 7.700 | 62.000,00 | 55.000,00 | 60.500,00 | 00:00:00 | | 2003-01-22 | 53.000,00 | 10.800 | 55.497,50 | 51.750,00 | 55.497,50 | 00:00:00 | | 2003-01-23 | 52.500,00 | 6.400 | 54.000,00 | 50.502,50 | 54.000,00 | 00:00:00 | | 2003-01-24 | 49.025,00 | 7.700 | 52.500,00 | 48.002,50 | 52.500,00 | 00:00:00 | | 2003-01-27 | 49.627,50 | 7.000 | 53.752,50 | 48.257,50 | 49.025,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
