|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 181.500,00 | 29.200 | 182.500,00 | 178.750,00 | 181.000,00 | 00:00:00 | | 2003-09-09 | 176.750,00 | 17.200 | 180.592,50 | 175.002,50 | 180.592,50 | 00:00:00 | | 2003-09-10 | 175.750,00 | 31.400 | 180.000,00 | 162.502,50 | 176.750,00 | 00:00:00 | | 2003-09-11 | 172.500,00 | 16.500 | 177.500,00 | 172.010,00 | 175.000,00 | 00:00:00 | | 2003-09-12 | 174.747,50 | 24.100 | 177.500,00 | 171.000,00 | 175.000,00 | 00:00:00 | | 2003-09-15 | 168.752,50 | 13.000 | 175.002,50 | 168.752,50 | 174.997,50 | 00:00:00 | | 2003-09-16 | 165.750,00 | 9.500 | 171.250,00 | 165.530,00 | 169.750,00 | 00:00:00 | | 2003-09-17 | 168.700,00 | 10.500 | 170.000,00 | 166.252,50 | 166.252,50 | 00:00:00 | | 2003-09-18 | 169.750,00 | 28.000 | 172.375,00 | 168.750,00 | 168.750,00 | 00:00:00 | | 2003-09-19 | 167.497,50 | 5.800 | 170.000,00 | 164.250,00 | 168.000,00 | 00:00:00 | | 2003-09-22 | 165.775,00 | 12.300 | 167.500,00 | 165.012,50 | 166.657,50 | 00:00:00 | | 2003-09-23 | 168.750,00 | 7.800 | 168.750,00 | 163.500,00 | 164.782,50 | 00:00:00 | | 2003-09-24 | 163.775,00 | 44.200 | 177.250,00 | 163.000,00 | 171.247,50 | 00:00:00 | | 2003-09-25 | 165.000,00 | 8.200 | 168.250,00 | 165.000,00 | 165.000,00 | 00:00:00 | | 2003-09-26 | 173.745,00 | 24.400 | 175.500,00 | 170.002,50 | 174.747,50 | 00:00:00 | | 2003-09-29 | 181.175,00 | 19.200 | 183.750,00 | 175.000,00 | 175.000,00 | 00:00:00 | | 2003-09-30 | 177.500,00 | 30.700 | 186.000,00 | 177.500,00 | 182.030,00 | 00:00:00 | | 2003-10-01 | 181.250,00 | 18.900 | 183.750,00 | 179.750,00 | 179.750,00 | 00:00:00 | | 2003-10-02 | 182.500,00 | 21.800 | 185.000,00 | 181.252,50 | 181.252,50 | 00:00:00 | | 2003-10-03 | 179.000,00 | 28.100 | 184.625,00 | 178.875,00 | 184.612,50 | 00:00:00 | | 2003-10-06 | 182.500,00 | 18.500 | 182.500,00 | 179.247,50 | 179.247,50 | 00:00:00 | | 2003-10-07 | 183.247,50 | 14.600 | 183.247,50 | 180.002,50 | 182.500,00 | 00:00:00 | | 2003-10-08 | 190.752,50 | 51.400 | 191.750,00 | 183.505,00 | 183.505,00 | 00:00:00 | | 2003-10-09 | 191.252,50 | 20.800 | 196.750,00 | 185.000,00 | 191.050,00 | 00:00:00 | | 2003-10-10 | 188.780,00 | 19.200 | 192.500,00 | 186.250,00 | 192.500,00 | 00:00:00 | | 2003-10-13 | 192.000,00 | 11.400 | 192.000,00 | 187.650,00 | 187.650,00 | 00:00:00 | | 2003-10-14 | 197.375,00 | 29.600 | 197.375,00 | 192.000,00 | 192.000,00 | 00:00:00 | | 2003-10-15 | 196.257,50 | 31.500 | 202.500,00 | 196.250,00 | 197.502,50 | 00:00:00 | | 2003-10-16 | 199.750,00 | 15.000 | 201.250,00 | 197.007,50 | 197.500,00 | 00:00:00 | | 2003-10-17 | 197.750,00 | 20.500 | 199.750,00 | 195.000,00 | 199.745,00 | 00:00:00 | | 2003-10-20 | 204.997,50 | 23.500 | 205.000,00 | 198.750,00 | 199.002,50 | 00:00:00 | | 2003-10-21 | 10.612,50 | 634.400 | 10.722,50 | 10.252,50 | 10.630,00 | 00:00:00 | | 2003-10-22 | 10.552,50 | 468.800 | 10.625,00 | 10.452,50 | 10.575,00 | 00:00:00 | | 2003-10-23 | 10.017,50 | 273.600 | 10.547,50 | 9.987,50 | 10.547,50 | 00:00:00 | | 2003-10-24 | 10.125,00 | 275.200 | 10.125,00 | 9.800,00 | 10.017,50 | 00:00:00 | | 2003-10-27 | 10.297,50 | 194.800 | 10.372,50 | 10.182,50 | 10.325,00 | 00:00:00 | | 2003-10-28 | 10.025,00 | 419.600 | 10.300,00 | 9.975,00 | 10.300,00 | 00:00:00 | | 2003-10-29 | 9.980,00 | 296.800 | 10.215,00 | 9.975,00 | 10.215,00 | 00:00:00 | | 2003-10-30 | 10.130,00 | 318.000 | 10.287,50 | 10.000,00 | 10.047,50 | 00:00:00 | | 2003-10-31 | 10.000,00 | 174.800 | 10.350,00 | 10.000,00 | 10.287,50 | 00:00:00 | | 2003-11-03 | 10.187,50 | 175.600 | 10.187,50 | 10.010,00 | 10.100,00 | 00:00:00 | | 2003-11-04 | 10.425,00 | 644.800 | 10.437,50 | 10.187,50 | 10.187,50 | 00:00:00 | | 2003-11-05 | 10.750,00 | 859.600 | 10.925,00 | 10.375,00 | 10.375,00 | 00:00:00 | | 2003-11-06 | 10.575,00 | 612.000 | 11.050,00 | 10.575,00 | 10.975,00 | 00:00:00 | | 2003-11-07 | 10.937,50 | 344.400 | 10.972,50 | 10.775,00 | 10.775,00 | 00:00:00 | | 2003-11-10 | 10.725,00 | 502.800 | 10.995,00 | 10.625,00 | 10.995,00 | 00:00:00 | | 2003-11-11 | 10.700,00 | 342.400 | 10.715,00 | 10.417,50 | 10.625,00 | 00:00:00 | | 2003-11-12 | 11.045,00 | 388.000 | 11.045,00 | 10.500,00 | 10.500,00 | 00:00:00 | | 2003-11-13 | 10.787,50 | 236.400 | 11.125,00 | 10.762,50 | 11.000,00 | 00:00:00 | | 2003-11-14 | 11.250,00 | 306.000 | 11.312,50 | 10.925,00 | 10.927,50 | 00:00:00 | | 2003-11-17 | 11.375,00 | 335.600 | 11.622,50 | 11.155,00 | 11.225,00 | 00:00:00 | | 2003-11-18 | 11.500,00 | 402.000 | 11.825,00 | 11.405,00 | 11.405,00 | 00:00:00 | | 2003-11-19 | 11.437,50 | 401.600 | 11.747,50 | 11.290,00 | 11.525,00 | 00:00:00 | | 2003-11-20 | 11.800,00 | 699.200 | 11.912,50 | 11.402,50 | 11.622,50 | 00:00:00 | | 2003-11-21 | 12.075,00 | 451.200 | 12.175,00 | 11.750,00 | 11.800,00 | 00:00:00 | | 2003-11-24 | 12.242,50 | 552.400 | 12.375,00 | 12.130,00 | 12.250,00 | 00:00:00 | | 2003-11-25 | 12.000,00 | 325.200 | 12.240,00 | 11.750,00 | 12.237,50 | 00:00:00 | | 2003-11-26 | 11.525,00 | 561.200 | 12.000,00 | 11.500,00 | 12.000,00 | 00:00:00 | | 2003-11-27 | 11.727,50 | 263.600 | 11.837,50 | 11.475,00 | 11.475,00 | 00:00:00 | | 2003-11-28 | 11.762,50 | 356.800 | 11.950,00 | 11.750,00 | 11.800,00 | 00:00:00 | | 2003-12-01 | 12.075,00 | 418.000 | 12.150,00 | 11.947,50 | 11.947,50 | 00:00:00 | | 2003-12-02 | 12.315,00 | 353.200 | 12.372,50 | 12.050,00 | 12.050,00 | 00:00:00 | | 2003-12-03 | 12.745,00 | 689.200 | 12.750,00 | 12.362,50 | 12.370,00 | 00:00:00 | | 2003-12-04 | 13.140,00 | 433.600 | 13.200,00 | 12.685,00 | 12.685,00 | 00:00:00 | | 2003-12-05 | 14.000,00 | 394.400 | 14.100,00 | 13.250,00 | 13.250,00 | 00:00:00 | | 2003-12-08 | 14.775,00 | 359.600 | 14.800,00 | 13.752,50 | 14.222,50 | 00:00:00 | | 2003-12-09 | 15.447,50 | 1.164.000 | 15.800,00 | 14.850,00 | 14.850,00 | 00:00:00 | | 2003-12-10 | 14.600,00 | 547.200 | 15.575,00 | 14.502,50 | 15.575,00 | 00:00:00 | | 2003-12-11 | 15.005,00 | 413.600 | 15.192,50 | 14.500,00 | 14.500,00 | 00:00:00 | | 2003-12-12 | 14.900,00 | 292.000 | 15.442,50 | 14.852,50 | 15.297,50 | 00:00:00 | | 2003-12-15 | 14.480,00 | 292.400 | 15.125,00 | 14.287,50 | 15.062,50 | 00:00:00 | | 2003-12-16 | 14.325,00 | 312.400 | 14.500,00 | 14.150,00 | 14.462,50 | 00:00:00 | | 2003-12-17 | 15.195,00 | 324.000 | 15.200,00 | 14.547,50 | 14.547,50 | 00:00:00 | | 2003-12-18 | 15.000,00 | 312.000 | 15.192,50 | 14.725,00 | 15.192,50 | 00:00:00 | | 2003-12-19 | 14.937,50 | 241.600 | 15.175,00 | 14.825,00 | 15.000,00 | 00:00:00 | | 2003-12-22 | 15.050,00 | 140.000 | 15.050,00 | 14.837,50 | 14.962,50 | 00:00:00 | | 2003-12-23 | 15.250,00 | 355.200 | 15.250,00 | 14.875,00 | 15.000,00 | 00:00:00 | | 2003-12-24 | 15.250,00 | 0 | 15.250,00 | 15.250,00 | 15.250,00 | 00:00:00 | | 2003-12-25 | 15.250,00 | 0 | 15.250,00 | 15.250,00 | 15.250,00 | 00:00:00 | | 2003-12-26 | 15.475,00 | 165.200 | 15.500,00 | 15.150,00 | 15.300,00 | 00:00:00 | | 2003-12-29 | 16.250,00 | 481.200 | 16.300,00 | 15.450,00 | 15.562,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
