|
 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 | | 2004-04-19 | 16.777,50 | 318.000 | 17.525,00 | 16.777,50 | 17.492,50 | 00:00:00 | | 2004-04-20 | 16.375,00 | 496.400 | 17.120,00 | 16.275,00 | 16.787,50 | 00:00:00 | | 2004-04-21 | 16.375,00 | 0 | 16.375,00 | 16.375,00 | 16.375,00 | 00:00:00 | | 2004-04-22 | 16.125,00 | 760.800 | 16.680,00 | 16.000,00 | 16.412,50 | 00:00:00 | | 2004-04-23 | 16.125,00 | 0 | 16.125,00 | 16.125,00 | 16.125,00 | 00:00:00 | | 2004-04-26 | 16.750,00 | 250.000 | 17.250,00 | 16.600,00 | 17.250,00 | 00:00:00 | | 2004-04-27 | 17.250,00 | 459.600 | 17.425,00 | 16.750,00 | 16.750,00 | 00:00:00 | | 2004-04-28 | 16.250,00 | 329.600 | 17.125,00 | 16.250,00 | 17.125,00 | 00:00:00 | | 2004-04-29 | 15.025,00 | 1.000.000 | 16.670,00 | 14.950,00 | 16.275,00 | 00:00:00 | | 2004-04-30 | 14.500,00 | 1.001.600 | 15.500,00 | 14.375,00 | 15.250,00 | 00:00:00 | | 2004-05-03 | 14.102,50 | 809.200 | 14.725,00 | 14.002,50 | 14.377,50 | 00:00:00 | | 2004-05-04 | 14.400,00 | 795.200 | 14.750,00 | 14.257,50 | 14.397,50 | 00:00:00 | | 2004-05-05 | 14.405,00 | 414.000 | 14.750,00 | 13.787,50 | 14.692,50 | 00:00:00 | | 2004-05-06 | 13.225,00 | 875.200 | 14.125,00 | 13.100,00 | 14.000,00 | 00:00:00 | | 2004-05-07 | 12.250,00 | 1.524.400 | 13.000,00 | 12.140,00 | 12.877,50 | 00:00:00 | | 2004-05-10 | 10.500,00 | 1.580.000 | 11.997,50 | 10.380,00 | 11.997,50 | 00:00:00 | | 2004-05-11 | 10.980,00 | 1.331.600 | 11.250,00 | 10.782,50 | 11.052,50 | 00:00:00 | | 2004-05-12 | 11.175,00 | 959.200 | 11.375,00 | 10.787,50 | 11.125,00 | 00:00:00 | | 2004-05-13 | 11.725,00 | 651.600 | 12.125,00 | 10.795,00 | 11.150,00 | 00:00:00 | | 2004-05-14 | 12.000,00 | 608.400 | 12.475,00 | 11.797,50 | 11.797,50 | 00:00:00 | | 2004-05-17 | 11.075,00 | 604.800 | 11.725,00 | 11.000,00 | 11.725,00 | 00:00:00 | | 2004-05-18 | 10.882,50 | 636.400 | 11.632,50 | 10.670,00 | 11.392,50 | 00:00:00 | | 2004-05-19 | 10.627,50 | 672.800 | 11.377,50 | 10.627,50 | 11.245,00 | 00:00:00 | | 2004-05-20 | 10.275,00 | 672.000 | 10.750,00 | 10.175,00 | 10.500,00 | 00:00:00 | | 2004-05-21 | 10.077,50 | 731.200 | 10.487,50 | 9.875,00 | 10.257,50 | 00:00:00 | | 2004-05-24 | 10.005,00 | 309.600 | 10.442,50 | 9.852,50 | 10.442,50 | 00:00:00 | | 2004-05-25 | 10.650,00 | 802.000 | 10.650,00 | 10.037,50 | 10.250,00 | 00:00:00 | | 2004-05-26 | 11.000,00 | 772.400 | 11.232,50 | 10.375,00 | 10.747,50 | 00:00:00 | | 2004-05-27 | 12.000,00 | 1.150.800 | 12.075,00 | 10.875,00 | 11.000,00 | 00:00:00 | | 2004-05-28 | 12.125,00 | 763.200 | 12.375,00 | 11.567,50 | 12.200,00 | 00:00:00 | | 2004-05-31 | 11.600,00 | 356.000 | 12.250,00 | 11.375,00 | 12.250,00 | 00:00:00 | | 2004-06-01 | 12.102,50 | 751.200 | 12.050,00 | 11.252,50 | 11.425,00 | 00:00:00 | | 2004-06-02 | 12.525,00 | 822.800 | 12.675,00 | 12.237,50 | 12.237,50 | 00:00:00 | | 2004-06-03 | 12.525,00 | 488.400 | 12.737,50 | 12.275,00 | 12.637,50 | 00:00:00 | | 2004-06-04 | 13.180,00 | 732.800 | 13.185,00 | 12.625,00 | 12.625,00 | 00:00:00 | | 2004-06-07 | 13.712,50 | 873.200 | 13.747,50 | 13.337,50 | 13.337,50 | 00:00:00 | | 2004-06-08 | 13.400,00 | 796.800 | 13.637,50 | 13.062,50 | 13.637,50 | 00:00:00 | | 2004-06-09 | 13.000,00 | 521.600 | 13.400,00 | 12.937,50 | 13.400,00 | 00:00:00 | | 2004-06-10 | 13.000,00 | 0 | 13.000,00 | 13.000,00 | 13.000,00 | 00:00:00 | | 2004-06-11 | 12.937,50 | 126.400 | 13.125,00 | 12.925,00 | 13.100,00 | 00:00:00 | | 2004-06-14 | 12.225,00 | 311.600 | 12.910,00 | 12.150,00 | 12.910,00 | 00:00:00 | | 2004-06-15 | 12.922,50 | 348.000 | 12.922,50 | 12.512,50 | 12.620,00 | 00:00:00 | | 2004-06-16 | 13.572,50 | 594.000 | 13.625,00 | 12.650,00 | 12.987,50 | 00:00:00 | | 2004-06-17 | 13.275,00 | 335.600 | 13.875,00 | 13.252,50 | 13.450,00 | 00:00:00 | | 2004-06-18 | 13.050,00 | 229.200 | 13.362,50 | 12.875,00 | 12.925,00 | 00:00:00 | | 2004-06-21 | 12.952,50 | 251.600 | 13.450,00 | 12.952,50 | 13.187,50 | 00:00:00 | | 2004-06-22 | 13.500,00 | 255.200 | 13.535,00 | 12.850,00 | 12.937,50 | 00:00:00 | | 2004-06-23 | 13.700,00 | 314.000 | 13.700,00 | 13.377,50 | 13.497,50 | 00:00:00 | | 2004-06-24 | 13.497,50 | 231.200 | 13.800,00 | 13.327,50 | 13.707,50 | 00:00:00 | | 2004-06-25 | 13.440,00 | 96.800 | 13.525,00 | 13.337,50 | 13.475,00 | 00:00:00 | | 2004-06-28 | 13.447,50 | 264.400 | 13.672,50 | 13.325,00 | 13.440,00 | 00:00:00 | | 2004-06-29 | 13.725,00 | 276.400 | 13.725,00 | 13.387,50 | 13.450,00 | 00:00:00 | | 2004-06-30 | 14.125,00 | 373.200 | 14.425,00 | 13.575,00 | 13.747,50 | 00:00:00 | | 2004-07-01 | 14.257,50 | 467.600 | 14.350,00 | 14.025,00 | 14.275,00 | 00:00:00 | | 2004-07-02 | 14.875,00 | 417.200 | 14.875,00 | 14.337,50 | 14.372,50 | 00:00:00 | | 2004-07-05 | 14.905,00 | 129.200 | 14.905,00 | 14.650,00 | 14.875,00 | 00:00:00 | | 2004-07-06 | 14.387,50 | 236.400 | 14.700,00 | 14.387,50 | 14.625,00 | 00:00:00 | | 2004-07-07 | 14.425,00 | 488.000 | 14.825,00 | 14.250,00 | 14.500,00 | 00:00:00 | | 2004-07-08 | 14.225,00 | 402.800 | 14.512,50 | 13.752,50 | 14.300,00 | 00:00:00 | | 2004-07-09 | 14.225,00 | 0 | 14.225,00 | 14.225,00 | 14.225,00 | 00:00:00 | | 2004-07-12 | 14.775,00 | 358.400 | 14.797,50 | 14.250,00 | 14.250,00 | 00:00:00 | | 2004-07-13 | 14.750,00 | 325.600 | 14.972,50 | 14.700,00 | 14.972,50 | 00:00:00 | | 2004-07-14 | 14.650,00 | 355.600 | 15.000,00 | 14.450,00 | 14.700,00 | 00:00:00 | | 2004-07-15 | 14.895,00 | 288.800 | 14.990,00 | 14.750,00 | 14.787,50 | 00:00:00 | | 2004-07-16 | 15.075,00 | 550.400 | 15.250,00 | 15.025,00 | 15.025,00 | 00:00:00 | | 2004-07-19 | 14.975,00 | 404.800 | 15.187,50 | 14.777,50 | 15.075,00 | 00:00:00 | | 2004-07-20 | 15.422,50 | 409.200 | 15.462,50 | 14.722,50 | 15.002,50 | 00:00:00 | | 2004-07-21 | 15.000,00 | 383.200 | 15.672,50 | 14.837,50 | 15.525,00 | 00:00:00 | | 2004-07-22 | 15.125,00 | 270.800 | 15.450,00 | 14.932,50 | 14.997,50 | 00:00:00 | | 2004-07-23 | 14.487,50 | 467.200 | 15.362,50 | 14.402,50 | 15.250,00 | 00:00:00 | | 2004-07-26 | 14.275,00 | 307.600 | 14.802,50 | 13.777,50 | 14.650,00 | 00:00:00 | | 2004-07-27 | 14.450,00 | 255.200 | 14.740,00 | 14.125,00 | 14.407,50 | 00:00:00 | | 2004-07-28 | 14.930,00 | 455.200 | 14.985,00 | 14.400,00 | 14.450,00 | 00:00:00 | | 2004-07-29 | 15.000,00 | 615.200 | 15.200,00 | 14.625,00 | 14.877,50 | 00:00:00 | | 2004-07-30 | 15.300,00 | 528.400 | 15.447,50 | 14.850,00 | 14.875,00 | 00:00:00 | | 2004-08-02 | 15.660,00 | 474.800 | 15.700,00 | 14.852,50 | 15.250,00 | 00:00:00 | | 2004-08-03 | 15.815,00 | 951.200 | 16.000,00 | 15.575,00 | 15.655,00 | 00:00:00 | | 2004-08-04 | 15.542,50 | 588.400 | 15.835,00 | 15.515,00 | 15.835,00 | 00:00:00 | | 2004-08-05 | 14.755,00 | 626.400 | 15.742,50 | 14.665,00 | 15.515,00 | 00:00:00 | | 2004-08-06 | 15.475,00 | 380.000 | 15.475,00 | 14.515,00 | 15.000,00 | 00:00:00 | | 2004-08-09 | 15.300,00 | 298.000 | 15.667,50 | 15.055,00 | 15.667,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
