|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-29 | 29.462,50 | 883.200 | 29.947,50 | 29.227,50 | 29.947,50 | 00:00:00 | | 2004-11-30 | 29.600,00 | 1.010.000 | 29.850,00 | 29.252,50 | 29.462,50 | 00:00:00 | | 2004-12-01 | 30.222,50 | 625.200 | 30.242,50 | 29.575,00 | 29.600,00 | 00:00:00 | | 2004-12-02 | 30.747,50 | 704.400 | 30.800,00 | 30.242,50 | 30.242,50 | 00:00:00 | | 2004-12-03 | 31.750,00 | 869.200 | 32.250,00 | 30.752,50 | 30.752,50 | 00:00:00 | | 2004-12-06 | 31.750,00 | 714.000 | 32.000,00 | 31.622,50 | 31.750,00 | 00:00:00 | | 2004-12-07 | 31.200,00 | 414.000 | 32.250,00 | 31.075,00 | 32.250,00 | 00:00:00 | | 2004-12-08 | 32.027,50 | 767.600 | 32.220,00 | 30.515,00 | 30.927,50 | 00:00:00 | | 2004-12-09 | 30.970,00 | 796.800 | 32.100,00 | 30.707,50 | 31.997,50 | 00:00:00 | | 2004-12-10 | 31.050,00 | 501.200 | 31.230,00 | 30.825,00 | 30.825,00 | 00:00:00 | | 2004-12-13 | 31.945,00 | 590.800 | 31.985,00 | 30.955,00 | 31.942,50 | 00:00:00 | | 2004-12-14 | 32.300,00 | 482.400 | 32.475,00 | 32.000,00 | 32.000,00 | 00:00:00 | | 2004-12-15 | 32.400,00 | 1.094.000 | 32.900,00 | 31.825,00 | 32.375,00 | 00:00:00 | | 2004-12-16 | 31.877,50 | 1.014.000 | 32.620,00 | 31.692,50 | 32.400,00 | 00:00:00 | | 2004-12-17 | 31.872,50 | 684.000 | 31.950,00 | 31.175,00 | 31.700,00 | 00:00:00 | | 2004-12-20 | 31.950,00 | 741.600 | 32.175,00 | 31.700,00 | 31.875,00 | 00:00:00 | | 2004-12-21 | 32.525,00 | 710.400 | 32.567,50 | 31.800,00 | 31.950,00 | 00:00:00 | | 2004-12-22 | 32.550,00 | 542.800 | 33.000,00 | 32.500,00 | 32.750,00 | 00:00:00 | | 2004-12-23 | 32.750,00 | 260.800 | 32.750,00 | 32.350,00 | 32.550,00 | 00:00:00 | | 2004-12-24 | 32.750,00 | 0 | 32.750,00 | 32.750,00 | 32.750,00 | 00:00:00 | | 2004-12-27 | 33.000,00 | 471.200 | 33.062,50 | 32.750,00 | 32.750,00 | 00:00:00 | | 2004-12-28 | 33.875,00 | 542.800 | 33.925,00 | 33.062,50 | 33.062,50 | 00:00:00 | | 2004-12-29 | 33.700,00 | 295.200 | 34.125,00 | 33.667,50 | 33.750,00 | 00:00:00 | | 2004-12-30 | 33.500,00 | 252.400 | 33.850,00 | 32.925,00 | 33.850,00 | 00:00:00 | | 2004-12-31 | 33.500,00 | 0 | 33.500,00 | 33.500,00 | 33.500,00 | 00:00:00 | | 2005-01-03 | 32.875,00 | 480.000 | 33.697,50 | 32.500,00 | 33.475,00 | 00:00:00 | | 2005-01-04 | 30.970,00 | 1.653.200 | 32.750,00 | 30.252,50 | 32.640,00 | 00:00:00 | | 2005-01-05 | 30.925,00 | 992.000 | 31.250,00 | 30.275,00 | 31.062,50 | 00:00:00 | | 2005-01-06 | 30.075,00 | 1.092.400 | 30.925,00 | 29.252,50 | 30.925,00 | 00:00:00 | | 2005-01-07 | 30.325,00 | 1.034.800 | 30.712,50 | 30.000,00 | 30.325,00 | 00:00:00 | | 2005-01-10 | 29.250,00 | 735.600 | 30.495,00 | 28.910,00 | 30.325,00 | 00:00:00 | | 2005-01-11 | 29.775,00 | 741.200 | 30.000,00 | 29.280,00 | 29.352,50 | 00:00:00 | | 2005-01-12 | 30.570,00 | 997.200 | 30.572,50 | 29.662,50 | 30.247,50 | 00:00:00 | | 2005-01-13 | 30.625,00 | 747.600 | 31.125,00 | 30.250,00 | 30.750,00 | 00:00:00 | | 2005-01-14 | 30.700,00 | 1.272.000 | 30.805,00 | 30.275,00 | 30.350,00 | 00:00:00 | | 2005-01-17 | 30.747,50 | 150.400 | 30.867,50 | 30.552,50 | 30.750,00 | 00:00:00 | | 2005-01-18 | 29.700,00 | 772.400 | 30.620,00 | 29.515,00 | 30.620,00 | 00:00:00 | | 2005-01-19 | 29.500,00 | 866.000 | 30.242,50 | 28.975,00 | 30.000,00 | 00:00:00 | | 2005-01-20 | 28.425,00 | 1.155.200 | 29.222,50 | 28.275,00 | 29.222,50 | 00:00:00 | | 2005-01-21 | 28.975,00 | 967.600 | 29.097,50 | 28.747,50 | 28.747,50 | 00:00:00 | | 2005-01-24 | 28.900,00 | 332.000 | 29.225,00 | 28.650,00 | 28.800,00 | 00:00:00 | | 2005-01-25 | 28.900,00 | 0 | 28.900,00 | 28.900,00 | 28.900,00 | 00:00:00 | | 2005-01-26 | 28.750,00 | 612.400 | 29.375,00 | 28.625,00 | 29.372,50 | 00:00:00 | | 2005-01-27 | 28.025,00 | 959.600 | 28.500,00 | 27.832,50 | 28.462,50 | 00:00:00 | | 2005-01-28 | 28.850,00 | 842.400 | 28.850,00 | 27.850,00 | 28.247,50 | 00:00:00 | | 2005-01-31 | 29.025,00 | 506.000 | 29.325,00 | 28.750,00 | 29.325,00 | 00:00:00 | | 2005-02-01 | 29.600,00 | 1.293.200 | 29.700,00 | 29.057,50 | 29.250,00 | 00:00:00 | | 2005-02-02 | 31.225,00 | 1.504.000 | 31.225,00 | 29.592,50 | 29.750,00 | 00:00:00 | | 2005-02-03 | 31.850,00 | 1.661.200 | 32.000,00 | 31.125,00 | 31.500,00 | 00:00:00 | | 2005-02-04 | 33.000,00 | 1.452.800 | 33.125,00 | 31.975,00 | 32.000,00 | 00:00:00 | | 2005-02-07 | 33.000,00 | 0 | 33.000,00 | 33.000,00 | 33.000,00 | 00:00:00 | | 2005-02-08 | 33.000,00 | 0 | 33.000,00 | 33.000,00 | 33.000,00 | 00:00:00 | | 2005-02-09 | 33.475,00 | 409.200 | 33.975,00 | 33.000,00 | 33.750,00 | 00:00:00 | | 2005-02-10 | 32.750,00 | 895.200 | 33.375,00 | 32.250,00 | 33.375,00 | 00:00:00 | | 2005-02-11 | 32.472,50 | 749.600 | 32.997,50 | 31.752,50 | 32.750,00 | 00:00:00 | | 2005-02-14 | 31.750,00 | 556.000 | 32.722,50 | 31.475,00 | 32.470,00 | 00:00:00 | | 2005-02-15 | 32.275,00 | 755.200 | 32.472,50 | 31.052,50 | 31.255,00 | 00:00:00 | | 2005-02-16 | 31.752,50 | 1.152.800 | 32.700,00 | 31.180,00 | 32.475,00 | 00:00:00 | | 2005-02-17 | 32.625,00 | 734.000 | 32.625,00 | 32.152,50 | 32.500,00 | 00:00:00 | | 2005-02-18 | 32.787,50 | 767.200 | 32.877,50 | 32.375,00 | 32.747,50 | 00:00:00 | | 2005-02-21 | 32.250,00 | 411.600 | 32.787,50 | 32.102,50 | 32.750,00 | 00:00:00 | | 2005-02-22 | 31.870,00 | 1.132.800 | 32.470,00 | 31.627,50 | 32.250,00 | 00:00:00 | | 2005-02-23 | 32.547,50 | 1.607.200 | 32.585,00 | 31.875,00 | 32.187,50 | 00:00:00 | | 2005-02-24 | 33.300,00 | 2.246.800 | 33.350,00 | 32.585,00 | 32.585,00 | 00:00:00 | | 2005-02-25 | 33.125,00 | 1.521.600 | 33.875,00 | 32.700,00 | 33.147,50 | 00:00:00 | | 2005-02-28 | 32.750,00 | 1.175.200 | 33.325,00 | 32.505,00 | 33.000,00 | 00:00:00 | | 2005-03-01 | 32.850,00 | 876.000 | 32.850,00 | 32.100,00 | 32.625,00 | 00:00:00 | | 2005-03-02 | 32.500,00 | 587.200 | 33.125,00 | 32.252,50 | 32.997,50 | 00:00:00 | | 2005-03-03 | 32.100,00 | 1.690.400 | 33.032,50 | 31.667,50 | 33.002,50 | 00:00:00 | | 2005-03-04 | 32.425,00 | 745.600 | 32.822,50 | 32.375,00 | 32.497,50 | 00:00:00 | | 2005-03-07 | 32.725,00 | 727.200 | 33.087,50 | 32.027,50 | 32.625,00 | 00:00:00 | | 2005-03-08 | 32.075,00 | 573.600 | 32.500,00 | 31.880,00 | 32.500,00 | 00:00:00 | | 2005-03-09 | 31.850,00 | 709.200 | 32.000,00 | 31.700,00 | 31.950,00 | 00:00:00 | | 2005-03-10 | 31.500,00 | 553.200 | 31.975,00 | 31.100,00 | 31.850,00 | 00:00:00 | | 2005-03-11 | 30.250,00 | 827.200 | 31.975,00 | 30.250,00 | 31.975,00 | 00:00:00 | | 2005-03-14 | 29.872,50 | 962.400 | 30.750,00 | 29.537,50 | 30.750,00 | 00:00:00 | | 2005-03-15 | 29.625,00 | 1.165.200 | 30.250,00 | 29.500,00 | 30.000,00 | 00:00:00 | | 2005-03-16 | 30.400,00 | 1.100.000 | 30.625,00 | 29.250,00 | 29.612,50 | 00:00:00 | | 2005-03-17 | 31.150,00 | 1.184.000 | 31.247,50 | 29.812,50 | 30.000,00 | 00:00:00 | | 2005-03-18 | 30.375,00 | 531.600 | 31.487,50 | 30.165,00 | 31.300,00 | 00:00:00 | | 2005-03-21 | 29.492,50 | 955.200 | 30.825,00 | 29.307,50 | 30.825,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
