|
 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 | | 2005-07-11 | 18,75 | 1.355.100 | 18,75 | 17,12 | 17,12 | 00:00:00 | | 2005-07-12 | 19,64 | 1.540.400 | 19,96 | 18,78 | 19,00 | 00:00:00 | | 2005-07-13 | 21,09 | 2.000.200 | 21,24 | 19,91 | 19,97 | 00:00:00 | | 2005-07-14 | 21,19 | 1.550.500 | 21,96 | 20,50 | 21,30 | 00:00:00 | | 2005-07-15 | 20,30 | 1.048.700 | 20,90 | 20,30 | 20,47 | 00:00:00 | | 2005-07-18 | 21,50 | 1.080.700 | 21,80 | 20,02 | 20,30 | 00:00:00 | | 2005-07-19 | 22,11 | 1.349.900 | 22,65 | 21,01 | 21,15 | 00:00:00 | | 2005-07-20 | 22,90 | 2.017.800 | 23,75 | 21,63 | 22,00 | 00:00:00 | | 2005-07-21 | 23,00 | 1.580.000 | 23,73 | 22,60 | 23,19 | 00:00:00 | | 2005-07-22 | 22,45 | 1.204.300 | 23,30 | 22,11 | 23,00 | 00:00:00 | | 2005-07-25 | 20,90 | 1.631.600 | 21,65 | 20,88 | 21,60 | 00:00:00 | | 2005-07-26 | 20,75 | 1.388.400 | 21,50 | 20,41 | 20,59 | 00:00:00 | | 2005-07-27 | 21,58 | 1.253.300 | 21,75 | 21,09 | 21,20 | 00:00:00 | | 2005-07-28 | 22,70 | 1.518.200 | 23,10 | 21,90 | 21,90 | 00:00:00 | | 2005-07-29 | 22,80 | 1.193.900 | 23,14 | 22,60 | 22,71 | 00:00:00 | | 2005-08-01 | 23,40 | 1.392.800 | 23,50 | 22,30 | 22,59 | 00:00:00 | | 2005-08-02 | 25,00 | 2.331.200 | 25,00 | 23,51 | 23,51 | 00:00:00 | | 2005-08-03 | 24,66 | 2.050.400 | 26,20 | 24,15 | 25,00 | 00:00:00 | | 2005-08-04 | 24,44 | 1.067.300 | 25,35 | 24,33 | 24,52 | 00:00:00 | | 2005-08-05 | 24,80 | 856.900 | 25,05 | 24,25 | 24,53 | 00:00:00 | | 2005-08-08 | 24,10 | 1.373.900 | 25,25 | 23,62 | 25,10 | 00:00:00 | | 2005-08-09 | 24,45 | 838.900 | 24,50 | 23,61 | 24,27 | 00:00:00 | | 2005-08-10 | 23,39 | 1.463.600 | 24,75 | 23,00 | 24,60 | 00:00:00 | | 2005-08-11 | 23,65 | 1.583.100 | 24,30 | 22,75 | 23,00 | 00:00:00 | | 2005-08-12 | 23,19 | 1.542.700 | 23,19 | 22,27 | 22,60 | 00:00:00 | | 2005-08-15 | 23,15 | 1.206.400 | 23,50 | 22,62 | 23,37 | 00:00:00 | | 2005-08-16 | 22,75 | 927.900 | 23,48 | 22,50 | 23,13 | 00:00:00 | | 2005-08-17 | 23,40 | 1.704.900 | 23,40 | 22,50 | 23,00 | 00:00:00 | | 2005-08-18 | 22,51 | 1.090.300 | 23,35 | 22,50 | 23,10 | 00:00:00 | | 2005-08-19 | 21,90 | 1.100.000 | 22,85 | 21,10 | 22,54 | 00:00:00 | | 2005-08-22 | 22,44 | 947.500 | 22,70 | 21,89 | 22,65 | 00:00:00 | | 2005-08-23 | 22,06 | 775.100 | 22,40 | 21,80 | 22,11 | 00:00:00 | | 2005-08-24 | 22,10 | 705.000 | 22,18 | 21,79 | 21,80 | 00:00:00 | | 2005-08-25 | 22,50 | 1.320.300 | 23,14 | 22,25 | 22,47 | 00:00:00 | | 2005-08-26 | 22,62 | 650.100 | 22,88 | 22,40 | 22,70 | 00:00:00 | | 2005-08-29 | 23,05 | 858.000 | 23,05 | 22,35 | 22,58 | 00:00:00 | | 2005-08-30 | 23,35 | 1.996.800 | 23,65 | 23,16 | 23,23 | 00:00:00 | | 2005-08-31 | 23,43 | 1.861.800 | 23,70 | 23,02 | 23,59 | 00:00:00 | | 2005-09-01 | 23,37 | 812.100 | 23,59 | 23,06 | 23,49 | 00:00:00 | | 2005-09-02 | 23,89 | 1.410.700 | 24,00 | 23,30 | 23,30 | 00:00:00 | | 2005-09-05 | 24,23 | 722.100 | 24,23 | 23,89 | 24,00 | 00:00:00 | | 2005-09-06 | 24,40 | 1.302.500 | 24,47 | 23,80 | 24,25 | 00:00:00 | | 2005-09-07 | 24,40 | 0 | 24,40 | 24,40 | 24,40 | 00:00:00 | | 2005-09-08 | 24,55 | 1.073.600 | 24,88 | 24,32 | 24,50 | 00:00:00 | | 2005-09-09 | 24,80 | 1.072.500 | 24,98 | 24,45 | 24,65 | 00:00:00 | | 2005-09-12 | 25,10 | 891.700 | 25,19 | 24,65 | 24,85 | 00:00:00 | | 2005-09-13 | 25,00 | 951.900 | 25,33 | 24,87 | 25,19 | 00:00:00 | | 2005-09-14 | 24,50 | 868.400 | 25,05 | 24,26 | 25,05 | 00:00:00 | | 2005-09-15 | 25,30 | 1.684.200 | 25,45 | 24,69 | 24,79 | 00:00:00 | | 2005-09-16 | 25,70 | 1.501.700 | 25,83 | 25,30 | 25,30 | 00:00:00 | | 2005-09-19 | 25,25 | 957.800 | 25,89 | 24,76 | 25,89 | 00:00:00 | | 2005-09-20 | 24,21 | 2.422.300 | 25,50 | 24,04 | 25,45 | 00:00:00 | | 2005-09-21 | 24,30 | 2.266.600 | 24,47 | 23,75 | 24,30 | 00:00:00 | | 2005-09-22 | 24,45 | 1.289.700 | 24,90 | 24,27 | 24,40 | 00:00:00 | | 2005-09-23 | 25,29 | 1.445.700 | 25,50 | 24,55 | 24,55 | 00:00:00 | | 2005-09-26 | 25,50 | 1.623.900 | 26,10 | 25,00 | 25,55 | 00:00:00 | | 2005-09-27 | 25,20 | 1.132.300 | 25,70 | 25,00 | 25,31 | 00:00:00 | | 2005-09-28 | 24,80 | 1.320.000 | 25,70 | 24,52 | 25,40 | 00:00:00 | | 2005-09-29 | 23,30 | 3.081.500 | 24,34 | 23,30 | 23,70 | 00:00:00 | | 2005-09-30 | 22,99 | 2.653.300 | 23,83 | 22,51 | 23,69 | 00:00:00 | | 2005-10-03 | 23,05 | 2.201.600 | 23,83 | 22,80 | 23,15 | 00:00:00 | | 2005-10-04 | 22,50 | 1.446.800 | 23,40 | 22,50 | 23,25 | 00:00:00 | | 2005-10-05 | 21,85 | 1.291.100 | 22,61 | 21,81 | 22,61 | 00:00:00 | | 2005-10-06 | 21,10 | 2.369.300 | 22,20 | 20,91 | 22,00 | 00:00:00 | | 2005-10-07 | 21,70 | 1.543.900 | 22,00 | 21,45 | 21,45 | 00:00:00 | | 2005-10-10 | 22,59 | 1.269.300 | 22,60 | 21,95 | 21,95 | 00:00:00 | | 2005-10-11 | 22,40 | 1.292.200 | 22,95 | 22,40 | 22,75 | 00:00:00 | | 2005-10-12 | 22,40 | 0 | 22,40 | 22,40 | 22,40 | 00:00:00 | | 2005-10-13 | 21,55 | 1.096.800 | 21,95 | 21,25 | 21,84 | 00:00:00 | | 2005-10-14 | 21,60 | 947.200 | 22,20 | 21,37 | 21,80 | 00:00:00 | | 2005-10-17 | 21,30 | 1.721.100 | 22,09 | 21,23 | 21,80 | 00:00:00 | | 2005-10-18 | 20,61 | 2.104.800 | 21,55 | 20,50 | 21,50 | 00:00:00 | | 2005-10-19 | 20,20 | 1.669.200 | 20,60 | 20,10 | 20,50 | 00:00:00 | | 2005-10-20 | 19,50 | 1.737.500 | 21,18 | 19,28 | 20,80 | 00:00:00 | | 2005-10-21 | 18,55 | 3.686.600 | 20,05 | 18,41 | 19,70 | 00:00:00 | | 2005-10-24 | 17,97 | 2.376.900 | 18,51 | 17,60 | 18,31 | 00:00:00 | | 2005-10-25 | 17,87 | 1.818.800 | 18,40 | 17,75 | 18,01 | 00:00:00 | | 2005-10-26 | 18,30 | 2.045.000 | 18,60 | 17,71 | 17,75 | 00:00:00 | | 2005-10-27 | 18,53 | 1.100.200 | 18,80 | 18,34 | 18,50 | 00:00:00 | | 2005-10-28 | 18,75 | 939.900 | 18,95 | 18,56 | 18,80 | 00:00:00 | | 2005-10-31 | 19,40 | 1.298.700 | 19,50 | 18,80 | 18,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
