|
 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 | | 2005-03-21 | 29.492,50 | 955.200 | 30.825,00 | 29.307,50 | 30.825,00 | 00:00:00 | | 2005-03-22 | 27.750,00 | 1.149.600 | 29.750,00 | 27.527,50 | 29.750,00 | 00:00:00 | | 2005-03-23 | 27.325,00 | 2.247.600 | 27.875,00 | 26.925,00 | 27.875,00 | 00:00:00 | | 2005-03-24 | 27.990,00 | 934.800 | 28.472,50 | 27.625,00 | 28.005,00 | 00:00:00 | | 2005-03-25 | 27.990,00 | 0 | 27.990,00 | 27.990,00 | 27.990,00 | 00:00:00 | | 2005-03-28 | 27.250,00 | 941.600 | 28.750,00 | 27.250,00 | 28.250,00 | 00:00:00 | | 2005-03-29 | 26.325,00 | 935.600 | 27.950,00 | 26.125,00 | 27.752,50 | 00:00:00 | | 2005-03-30 | 26.562,50 | 1.066.400 | 27.222,50 | 25.792,50 | 26.750,00 | 00:00:00 | | 2005-03-31 | 27.072,50 | 1.480.800 | 27.572,50 | 26.565,00 | 26.997,50 | 00:00:00 | | 2005-04-01 | 27.850,00 | 1.204.000 | 28.072,50 | 27.050,00 | 27.725,00 | 00:00:00 | | 2005-04-04 | 27.247,50 | 1.503.600 | 27.947,50 | 26.250,00 | 27.625,00 | 00:00:00 | | 2005-04-05 | 26.500,00 | 916.800 | 27.562,50 | 26.500,00 | 27.302,50 | 00:00:00 | | 2005-04-06 | 26.000,00 | 1.662.400 | 26.822,50 | 25.400,00 | 26.725,00 | 00:00:00 | | 2005-04-07 | 26.250,00 | 852.800 | 26.335,00 | 25.570,00 | 26.155,00 | 00:00:00 | | 2005-04-08 | 26.475,00 | 1.366.000 | 27.025,00 | 25.750,00 | 26.250,00 | 00:00:00 | | 2005-04-11 | 26.617,50 | 391.200 | 26.860,00 | 26.150,00 | 26.860,00 | 00:00:00 | | 2005-04-12 | 26.750,00 | 665.600 | 26.972,50 | 26.350,00 | 26.505,00 | 00:00:00 | | 2005-04-13 | 27.000,00 | 1.376.000 | 27.462,50 | 26.752,50 | 26.962,50 | 00:00:00 | | 2005-04-14 | 24.997,50 | 1.704.400 | 27.172,50 | 24.937,50 | 27.125,00 | 00:00:00 | | 2005-04-15 | 24.750,00 | 1.393.200 | 25.250,00 | 24.027,50 | 25.025,00 | 00:00:00 | | 2005-04-18 | 24.750,00 | 1.356.000 | 24.875,00 | 24.250,00 | 24.825,00 | 00:00:00 | | 2005-04-19 | 25.872,50 | 1.331.600 | 25.872,50 | 25.000,00 | 25.000,00 | 00:00:00 | | 2005-04-20 | 25.075,00 | 650.000 | 25.875,00 | 24.987,50 | 25.875,00 | 00:00:00 | | 2005-04-21 | 25.075,00 | 0 | 25.075,00 | 25.075,00 | 25.075,00 | 00:00:00 | | 2005-04-22 | 24.875,00 | 431.600 | 25.572,50 | 24.750,00 | 25.572,50 | 00:00:00 | | 2005-04-25 | 25.562,50 | 230.800 | 25.625,00 | 24.952,50 | 25.100,00 | 00:00:00 | | 2005-04-26 | 25.550,00 | 564.000 | 25.747,50 | 25.252,50 | 25.487,50 | 00:00:00 | | 2005-04-27 | 25.325,00 | 388.800 | 25.612,50 | 25.075,00 | 25.250,00 | 00:00:00 | | 2005-04-28 | 24.375,00 | 446.000 | 25.250,00 | 24.375,00 | 25.250,00 | 00:00:00 | | 2005-04-29 | 24.565,00 | 998.800 | 25.432,50 | 24.187,50 | 24.972,50 | 00:00:00 | | 2005-05-02 | 24.625,00 | 569.200 | 25.347,50 | 24.425,00 | 25.347,50 | 00:00:00 | | 2005-05-03 | 24.622,50 | 601.600 | 24.800,00 | 24.387,50 | 24.625,00 | 00:00:00 | | 2005-05-04 | 25.500,00 | 1.140.000 | 25.625,00 | 24.750,00 | 24.872,50 | 00:00:00 | | 2005-05-05 | 25.162,50 | 975.600 | 25.925,00 | 25.027,50 | 25.625,00 | 00:00:00 | | 2005-05-06 | 24.725,00 | 1.456.400 | 25.400,00 | 24.625,00 | 25.387,50 | 00:00:00 | | 2005-05-09 | 24.050,00 | 833.600 | 24.800,00 | 23.767,50 | 24.750,00 | 00:00:00 | | 2005-05-10 | 23.350,00 | 1.470.000 | 24.600,00 | 22.875,00 | 24.500,00 | 00:00:00 | | 2005-05-11 | 22.975,00 | 964.400 | 23.450,00 | 22.827,50 | 23.402,50 | 00:00:00 | | 2005-05-12 | 22.250,00 | 964.400 | 23.425,00 | 22.225,00 | 23.375,00 | 00:00:00 | | 2005-05-13 | 22.212,50 | 790.800 | 22.625,00 | 22.212,50 | 22.400,00 | 00:00:00 | | 2005-05-16 | 22,90 | 601.300 | 23,05 | 22,03 | 22,49 | 00:00:00 | | 2005-05-17 | 23,19 | 871.100 | 23,33 | 22,50 | 23,00 | 00:00:00 | | 2005-05-18 | 23,48 | 965.500 | 23,70 | 23,25 | 23,50 | 00:00:00 | | 2005-05-19 | 23,08 | 549.700 | 23,48 | 22,70 | 23,15 | 00:00:00 | | 2005-05-20 | 22,29 | 267.600 | 23,20 | 22,16 | 22,20 | 00:00:00 | | 2005-05-23 | 21,35 | 383.300 | 22,35 | 21,30 | 22,35 | 00:00:00 | | 2005-05-24 | 21,89 | 941.700 | 21,89 | 20,87 | 21,35 | 00:00:00 | | 2005-05-25 | 21,95 | 1.774.400 | 22,50 | 21,60 | 21,95 | 00:00:00 | | 2005-05-26 | 21,95 | 0 | 21,95 | 21,95 | 21,95 | 00:00:00 | | 2005-05-27 | 22,50 | 1.460.500 | 22,65 | 21,95 | 21,95 | 00:00:00 | | 2005-05-30 | 23,10 | 691.400 | 23,45 | 22,62 | 22,70 | 00:00:00 | | 2005-05-31 | 22,96 | 1.244.300 | 23,39 | 22,65 | 23,15 | 00:00:00 | | 2005-06-01 | 23,42 | 789.600 | 23,70 | 22,90 | 23,00 | 00:00:00 | | 2005-06-02 | 25,50 | 1.829.200 | 25,50 | 23,45 | 23,70 | 00:00:00 | | 2005-06-03 | 25,00 | 871.200 | 25,90 | 24,29 | 25,45 | 00:00:00 | | 2005-06-06 | 23,70 | 1.076.200 | 24,30 | 23,25 | 24,10 | 00:00:00 | | 2005-06-07 | 22,66 | 1.949.200 | 23,60 | 22,50 | 23,60 | 00:00:00 | | 2005-06-08 | 22,10 | 1.055.500 | 23,29 | 21,76 | 23,21 | 00:00:00 | | 2005-06-09 | 21,70 | 1.175.900 | 21,80 | 20,61 | 21,61 | 00:00:00 | | 2005-06-10 | 22,20 | 572.000 | 22,28 | 21,80 | 22,06 | 00:00:00 | | 2005-06-13 | 21,90 | 859.900 | 22,90 | 21,80 | 22,50 | 00:00:00 | | 2005-06-14 | 22,50 | 1.293.200 | 22,79 | 20,84 | 22,19 | 00:00:00 | | 2005-06-15 | 21,70 | 1.337.900 | 22,30 | 21,30 | 22,20 | 00:00:00 | | 2005-06-16 | 22,01 | 1.989.700 | 22,38 | 21,75 | 22,38 | 00:00:00 | | 2005-06-17 | 21,87 | 929.200 | 22,75 | 21,87 | 22,35 | 00:00:00 | | 2005-06-20 | 21,39 | 1.151.000 | 21,97 | 21,31 | 21,97 | 00:00:00 | | 2005-06-21 | 20,80 | 923.400 | 21,75 | 20,60 | 21,39 | 00:00:00 | | 2005-06-22 | 20,29 | 1.525.700 | 21,10 | 19,95 | 21,10 | 00:00:00 | | 2005-06-23 | 19,21 | 1.118.500 | 20,65 | 19,20 | 20,30 | 00:00:00 | | 2005-06-24 | 19,05 | 905.200 | 19,45 | 18,85 | 19,25 | 00:00:00 | | 2005-06-27 | 18,94 | 1.022.700 | 19,00 | 18,32 | 18,79 | 00:00:00 | | 2005-06-28 | 19,70 | 1.380.000 | 19,95 | 18,92 | 19,50 | 00:00:00 | | 2005-06-29 | 19,80 | 776.600 | 20,39 | 19,50 | 19,95 | 00:00:00 | | 2005-06-30 | 19,55 | 994.000 | 20,23 | 19,53 | 19,85 | 00:00:00 | | 2005-07-01 | 19,30 | 429.000 | 19,80 | 19,25 | 19,55 | 00:00:00 | | 2005-07-04 | 18,87 | 353.000 | 19,50 | 18,70 | 18,99 | 00:00:00 | | 2005-07-05 | 18,55 | 1.365.500 | 18,91 | 18,40 | 18,91 | 00:00:00 | | 2005-07-06 | 18,03 | 1.167.500 | 18,35 | 17,96 | 18,25 | 00:00:00 | | 2005-07-07 | 17,58 | 1.319.700 | 18,04 | 17,41 | 17,80 | 00:00:00 | | 2005-07-08 | 16,99 | 1.520.600 | 18,00 | 16,99 | 17,70 | 00:00:00 | | 2005-07-11 | 18,75 | 1.355.100 | 18,75 | 17,12 | 17,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
