|
 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 | | 2005-10-31 | 19,40 | 1.298.700 | 19,50 | 18,80 | 18,95 | 00:00:00 | | 2005-11-01 | 20,21 | 1.692.900 | 20,38 | 19,50 | 19,63 | 00:00:00 | | 2005-11-02 | 20,21 | 0 | 20,21 | 20,21 | 20,21 | 00:00:00 | | 2005-11-03 | 19,84 | 1.264.400 | 20,80 | 19,84 | 20,54 | 00:00:00 | | 2005-11-04 | 19,93 | 635.100 | 20,30 | 19,51 | 19,90 | 00:00:00 | | 2005-11-07 | 20,20 | 690.400 | 20,79 | 20,00 | 20,30 | 00:00:00 | | 2005-11-08 | 20,38 | 808.900 | 20,45 | 19,70 | 20,34 | 00:00:00 | | 2005-11-09 | 19,48 | 1.692.900 | 20,19 | 19,20 | 20,00 | 00:00:00 | | 2005-11-10 | 19,82 | 887.400 | 19,82 | 19,03 | 19,48 | 00:00:00 | | 2005-11-11 | 19,46 | 616.100 | 19,91 | 19,38 | 19,90 | 00:00:00 | | 2005-11-14 | 19,25 | 508.800 | 19,50 | 18,78 | 19,31 | 00:00:00 | | 2005-11-15 | 19,25 | 0 | 19,25 | 19,25 | 19,25 | 00:00:00 | | 2005-11-16 | 18,86 | 867.400 | 19,59 | 18,86 | 19,24 | 00:00:00 | | 2005-11-17 | 19,20 | 713.100 | 19,42 | 18,92 | 19,16 | 00:00:00 | | 2005-11-18 | 19,55 | 680.600 | 19,75 | 19,04 | 19,29 | 00:00:00 | | 2005-11-21 | 19,55 | 493.500 | 19,95 | 19,50 | 19,90 | 00:00:00 | | 2005-11-22 | 19,41 | 834.600 | 19,50 | 19,00 | 19,30 | 00:00:00 | | 2005-11-23 | 19,85 | 1.193.700 | 19,90 | 19,58 | 19,70 | 00:00:00 | | 2005-11-24 | 20,40 | 943.500 | 20,40 | 19,70 | 19,76 | 00:00:00 | | 2005-11-25 | 20,90 | 1.063.900 | 20,95 | 20,50 | 20,52 | 00:00:00 | | 2005-11-28 | 19,92 | 1.955.000 | 21,40 | 19,90 | 21,02 | 00:00:00 | | 2005-11-29 | 20,09 | 835.200 | 20,34 | 19,95 | 20,12 | 00:00:00 | | 2005-11-30 | 19,95 | 3.213.900 | 20,05 | 19,61 | 19,91 | 00:00:00 | | 2005-12-01 | 20,09 | 1.158.400 | 20,26 | 19,95 | 20,09 | 00:00:00 | | 2005-12-02 | 19,60 | 1.256.000 | 20,33 | 19,51 | 20,26 | 00:00:00 | | 2005-12-05 | 19,14 | 1.131.800 | 19,70 | 18,91 | 19,14 | 00:00:00 | | 2005-12-06 | 19,37 | 1.065.100 | 19,62 | 19,25 | 19,37 | 00:00:00 | | 2005-12-07 | 18,80 | 1.391.900 | 19,37 | 18,75 | 18,80 | 00:00:00 | | 2005-12-08 | 18,69 | 1.107.300 | 19,00 | 18,57 | 18,69 | 00:00:00 | | 2005-12-09 | 19,08 | 657.800 | 19,20 | 18,70 | 19,08 | 00:00:00 | | 2005-12-12 | 19,10 | 890.400 | 19,76 | 18,95 | 19,10 | 00:00:00 | | 2005-12-13 | 19,29 | 1.004.700 | 19,35 | 18,75 | 19,29 | 00:00:00 | | 2005-12-14 | 19,57 | 1.063.600 | 19,60 | 19,26 | 19,57 | 00:00:00 | | 2005-12-15 | 19,50 | 1.025.900 | 19,96 | 19,47 | 19,50 | 00:00:00 | | 2005-12-16 | 19,38 | 1.231.400 | 19,75 | 19,25 | 19,38 | 00:00:00 | | 2005-12-19 | 18,95 | 1.491.200 | 19,48 | 18,85 | 18,95 | 00:00:00 | | 2005-12-20 | 18,65 | 1.194.000 | 19,10 | 18,50 | 18,65 | 00:00:00 | | 2005-12-21 | 18,80 | 948.300 | 19,16 | 18,70 | 18,80 | 00:00:00 | | 2005-12-22 | 18,68 | 832.800 | 18,89 | 18,60 | 18,69 | 00:00:00 | | 2005-12-23 | 18,55 | 694.000 | 18,90 | 18,55 | 18,55 | 00:00:00 | | 2005-12-26 | 19,00 | 398.800 | 19,00 | 18,50 | 19,00 | 00:00:00 | | 2005-12-27 | 19,13 | 942.000 | 19,45 | 19,04 | 19,13 | 00:00:00 | | 2005-12-28 | 18,98 | 1.024.800 | 19,32 | 18,81 | 18,98 | 00:00:00 | | 2005-12-29 | 19,00 | 1.783.000 | 19,25 | 18,95 | 19,00 | 00:00:00 | | 2005-12-30 | 19,00 | 0 | 19,00 | 19,00 | 19,00 | 00:00:00 | | 2006-01-02 | 18,32 | 779.700 | 18,65 | 18,00 | 18,32 | 00:00:00 | | 2006-01-03 | 18,48 | 1.507.900 | 18,60 | 18,20 | 18,48 | 00:00:00 | | 2006-01-04 | 18,34 | 1.987.800 | 18,90 | 18,29 | 18,34 | 00:00:00 | | 2006-01-05 | 18,27 | 1.523.200 | 18,81 | 18,16 | 18,27 | 00:00:00 | | 2006-01-06 | 17,86 | 1.913.900 | 18,43 | 17,75 | 17,86 | 00:00:00 | | 2006-01-09 | 17,36 | 1.524.200 | 18,00 | 17,32 | 17,97 | 00:00:00 | | 2006-01-10 | 17,20 | 2.029.200 | 17,40 | 17,01 | 17,20 | 00:00:00 | | 2006-01-11 | 17,10 | 2.493.000 | 17,55 | 17,03 | 17,36 | 00:00:00 | | 2006-01-12 | 16,87 | 1.924.500 | 17,29 | 16,87 | 17,03 | 00:00:00 | | 2006-01-13 | 16,82 | 1.789.700 | 17,08 | 16,51 | 16,91 | 00:00:00 | | 2006-01-16 | 17,00 | 1.262.900 | 17,34 | 16,91 | 16,99 | 00:00:00 | | 2006-01-17 | 17,62 | 1.633.800 | 17,62 | 16,66 | 17,27 | 00:00:00 | | 2006-01-18 | 18,34 | 2.881.500 | 18,39 | 17,10 | 17,38 | 00:00:00 | | 2006-01-19 | 18,80 | 2.861.200 | 18,94 | 18,61 | 18,75 | 00:00:00 | | 2006-01-20 | 18,89 | 2.565.000 | 19,18 | 18,50 | 18,65 | 00:00:00 | | 2006-01-23 | 18,25 | 1.410.600 | 19,17 | 18,17 | 18,90 | 00:00:00 | | 2006-01-24 | 17,65 | 1.908.100 | 18,58 | 17,60 | 18,51 | 00:00:00 | | 2006-01-25 | 17,65 | 0 | 17,65 | 17,65 | 17,65 | 00:00:00 | | 2006-01-26 | 17,75 | 1.769.900 | 18,07 | 17,25 | 17,85 | 00:00:00 | | 2006-01-27 | 17,96 | 2.819.400 | 18,35 | 17,76 | 17,90 | 00:00:00 | | 2006-01-30 | 17,50 | 1.016.900 | 18,19 | 17,35 | 18,09 | 00:00:00 | | 2006-01-31 | 17,02 | 1.567.400 | 17,69 | 17,00 | 17,05 | 00:00:00 | | 2006-02-01 | 17,65 | 1.891.300 | 17,65 | 16,85 | 17,04 | 00:00:00 | | 2006-02-02 | 16,89 | 1.140.700 | 17,49 | 16,89 | 17,35 | 00:00:00 | | 2006-02-03 | 17,46 | 1.407.200 | 17,46 | 17,03 | 17,10 | 00:00:00 | | 2006-02-06 | 17,90 | 1.788.800 | 17,90 | 17,32 | 17,40 | 00:00:00 | | 2006-02-07 | 17,70 | 2.570.100 | 17,95 | 17,10 | 17,90 | 00:00:00 | | 2006-02-08 | 17,65 | 1.427.400 | 17,98 | 17,50 | 17,70 | 00:00:00 | | 2006-02-09 | 17,50 | 983.200 | 17,90 | 17,30 | 17,85 | 00:00:00 | | 2006-02-10 | 17,75 | 2.537.900 | 18,07 | 17,70 | 17,78 | 00:00:00 | | 2006-02-13 | 17,46 | 1.062.300 | 17,96 | 17,46 | 17,76 | 00:00:00 | | 2006-02-14 | 18,25 | 2.011.300 | 18,25 | 17,45 | 17,99 | 00:00:00 | | 2006-02-15 | 18,88 | 2.347.000 | 18,95 | 18,00 | 18,35 | 00:00:00 | | 2006-02-16 | 19,14 | 1.809.100 | 19,16 | 18,62 | 18,90 | 00:00:00 | | 2006-02-17 | 18,12 | 2.202.200 | 19,18 | 17,96 | 19,18 | 00:00:00 | | 2006-02-20 | 17,80 | 1.205.000 | 18,25 | 17,78 | 18,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
