|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-10-03 | 14,40 | 1.474.000 | 14,40 | 14,10 | 14,23 | 00:00:00 | | 2012-10-04 | 14,28 | 1.987.600 | 14,69 | 14,09 | 14,48 | 00:00:00 | | 2012-10-05 | 14,19 | 1.508.600 | 14,69 | 14,14 | 14,37 | 00:00:00 | | 2012-10-08 | 14,20 | 1.020.500 | 14,37 | 14,05 | 14,14 | 00:00:00 | | 2012-10-09 | 13,75 | 2.352.300 | 14,24 | 13,65 | 14,20 | 00:00:00 | | 2012-10-10 | 13,54 | 1.607.200 | 0,72 | 13,48 | 13,75 | 00:00:00 | | 2012-10-11 | 13,92 | 998.800 | 13,92 | 13,62 | 13,62 | 00:00:00 | | 2012-10-12 | 13,92 | 0 | 13,92 | 13,92 | 13,92 | 00:00:00 | | 2012-10-15 | 13,84 | 1.264.700 | 14,21 | 13,70 | 14,04 | 00:00:00 | | 2012-10-16 | 14,33 | 1.429.200 | 14,44 | 13,94 | 13,94 | 00:00:00 | | 2012-10-17 | 14,21 | 1.857.200 | 14,51 | 13,92 | 14,43 | 00:00:00 | | 2012-10-18 | 14,10 | 1.767.700 | 14,14 | 13,78 | 14,14 | 00:00:00 | | 2012-10-19 | 14,20 | 1.736.000 | 14,34 | 14,00 | 14,00 | 00:00:00 | | 2012-10-22 | 14,25 | 758.400 | 14,48 | 14,01 | 14,19 | 00:00:00 | | 2012-10-23 | 14,03 | 866.900 | 14,39 | 13,94 | 14,17 | 00:00:00 | | 2012-10-24 | 13,75 | 1.286.900 | 14,01 | 13,70 | 13,98 | 00:00:00 | | 2012-10-25 | 13,88 | 711.600 | 14,04 | 13,81 | 13,81 | 00:00:00 | | 2012-10-26 | 13,91 | 788.100 | 14,09 | 13,80 | 14,04 | 00:00:00 | | 2012-10-29 | 13,38 | 1.186.200 | 14,08 | 13,26 | 13,89 | 00:00:00 | | 2012-10-30 | 13,48 | 608.000 | 13,55 | 13,31 | 13,35 | 00:00:00 | | 2012-10-31 | 13,42 | 1.076.400 | 13,74 | 13,27 | 13,51 | 00:00:00 | | 2012-11-01 | 14,20 | 1.689.800 | 14,29 | 13,31 | 13,37 | 00:00:00 | | 2012-11-02 | 14,20 | 0 | 14,20 | 14,20 | 14,20 | 00:00:00 | | 2012-11-05 | 14,10 | 1.084.200 | 14,33 | 13,70 | 14,12 | 00:00:00 | | 2012-11-06 | 14,53 | 1.150.200 | 14,60 | 13,85 | 14,17 | 00:00:00 | | 2012-11-07 | 14,60 | 1.230.500 | 14,65 | 14,33 | 14,53 | 00:00:00 | | 2012-11-08 | 14,54 | 1.711.600 | 14,98 | 14,26 | 14,52 | 00:00:00 | | 2012-11-09 | 13,85 | 3.005.600 | 14,45 | 13,80 | 14,31 | 00:00:00 | | 2012-11-12 | 13,97 | 944.600 | 14,06 | 13,62 | 13,89 | 00:00:00 | | 2012-11-13 | 14,05 | 802.200 | 14,05 | 13,65 | 13,89 | 00:00:00 | | 2012-11-14 | 13,50 | 1.489.100 | 14,04 | 13,39 | 13,99 | 00:00:00 | | 2012-11-15 | 13,50 | 0 | 13,50 | 13,50 | 13,50 | 00:00:00 | | 2012-11-16 | 12,85 | 1.760.300 | 13,36 | 12,73 | 13,36 | 00:00:00 | | 2012-11-19 | 13,11 | 935.800 | 13,21 | 12,95 | 13,00 | 00:00:00 | | 2012-11-20 | 13,11 | 0 | 13,11 | 13,11 | 13,11 | 00:00:00 | | 2012-11-21 | 12,87 | 1.532.000 | 13,42 | 12,81 | 13,22 | 00:00:00 | | 2012-11-22 | 13,38 | 510.200 | 13,38 | 13,06 | 13,06 | 00:00:00 | | 2012-11-23 | 13,75 | 1.340.300 | 13,97 | 13,26 | 13,32 | 00:00:00 | | 2012-11-26 | 13,82 | 816.600 | 13,94 | 13,59 | 13,67 | 00:00:00 | | 2012-11-27 | 13,29 | 1.159.600 | 14,10 | 13,20 | 13,82 | 00:00:00 | | 2012-11-28 | 13,77 | 1.217.900 | 13,77 | 13,10 | 13,11 | 00:00:00 | | 2012-11-29 | 13,98 | 1.263.300 | 14,05 | 13,58 | 13,67 | 00:00:00 | | 2012-11-30 | 13,78 | 1.152.500 | 14,01 | 13,46 | 14,01 | 00:00:00 | | 2012-12-03 | 13,89 | 1.156.400 | 14,06 | 13,61 | 13,78 | 00:00:00 | | 2012-12-04 | 13,42 | 1.072.500 | 13,94 | 13,42 | 13,82 | 00:00:00 | | 2012-12-05 | 13,31 | 2.220.900 | 13,70 | 13,20 | 13,52 | 00:00:00 | | 2012-12-06 | 13,04 | 1.285.100 | 13,49 | 13,00 | 13,45 | 00:00:00 | | 2012-12-07 | 13,57 | 1.544.000 | 13,80 | 13,03 | 13,03 | 00:00:00 | | 2012-12-10 | 13,44 | 1.652.400 | 13,81 | 13,35 | 13,80 | 00:00:00 | | 2012-12-11 | 13,45 | 1.502.900 | 13,61 | 13,31 | 13,56 | 00:00:00 | | 2012-12-12 | 13,42 | 2.137.300 | 13,55 | 13,35 | 13,53 | 00:00:00 | | 2012-12-13 | 13,00 | 1.818.800 | 13,48 | 12,96 | 13,34 | 00:00:00 | | 2012-12-14 | 13,09 | 1.641.300 | 13,38 | 13,05 | 13,09 | 00:00:00 | | 2012-12-17 | 13,20 | 1.209.600 | 13,40 | 13,06 | 13,25 | 00:00:00 | | 2012-12-18 | 13,35 | 1.362.000 | 13,45 | 13,17 | 13,28 | 00:00:00 | | 2012-12-19 | 13,38 | 1.747.600 | 13,49 | 13,28 | 13,40 | 00:00:00 | | 2012-12-20 | 13,06 | 1.353.600 | 13,40 | 13,06 | 13,33 | 00:00:00 | | 2012-12-21 | 13,03 | 1.380.000 | 13,17 | 12,89 | 13,08 | 00:00:00 | | 2012-12-24 | 13,03 | 0 | 13,03 | 13,03 | 13,03 | 00:00:00 | | 2012-12-25 | 13,03 | 0 | 13,03 | 13,03 | 13,03 | 00:00:00 | | 2012-12-26 | 12,91 | 658.200 | 13,05 | 12,81 | 12,86 | 00:00:00 | | 2012-12-27 | 12,79 | 909.000 | 12,99 | 12,70 | 12,97 | 00:00:00 | | 2012-12-28 | 12,80 | 1.140.500 | 12,97 | 12,76 | 12,86 | 00:00:00 | | 2012-12-31 | 12,80 | 0 | 12,80 | 12,80 | 12,80 | 00:00:00 | | 2013-01-01 | 12,80 | 0 | 12,80 | 12,80 | 12,80 | 00:00:00 | | 2013-01-02 | 13,62 | 2.804.100 | 13,84 | 13,22 | 13,40 | 00:00:00 | | 2013-01-03 | 13,91 | 2.414.300 | 14,02 | 13,50 | 13,75 | 00:00:00 | | 2013-01-04 | 13,77 | 2.541.200 | 13,99 | 13,54 | 13,99 | 00:00:00 | | 2013-01-07 | 13,59 | 1.717.400 | 13,75 | 13,28 | 13,68 | 00:00:00 | | 2013-01-08 | 13,56 | 1.309.400 | 13,81 | 13,50 | 13,66 | 00:00:00 | | 2013-01-09 | 13,32 | 1.284.100 | 13,70 | 13,28 | 13,48 | 00:00:00 | | 2013-01-10 | 13,34 | 912.600 | 13,58 | 13,30 | 13,52 | 00:00:00 | | 2013-01-11 | 13,37 | 805.500 | 13,39 | 13,16 | 13,39 | 00:00:00 | | 2013-01-14 | 13,54 | 1.174.500 | 13,66 | 13,35 | 13,42 | 00:00:00 | | 2013-01-15 | 13,67 | 1.100.500 | 13,74 | 13,35 | 13,42 | 00:00:00 | | 2013-01-16 | 13,74 | 1.414.700 | 13,78 | 13,45 | 13,68 | 00:00:00 | | 2013-01-17 | 13,85 | 1.437.100 | 13,85 | 13,59 | 13,73 | 00:00:00 | | 2013-01-18 | 13,86 | 1.561.000 | 13,97 | 13,52 | 13,91 | 00:00:00 | | 2013-01-21 | 14,15 | 1.520.400 | 14,30 | 13,92 | 13,92 | 00:00:00 | | 2013-01-22 | 14,15 | 1.784.500 | 14,40 | 14,04 | 14,19 | 00:00:00 | | 2013-01-23 | 14,32 | 1.535.800 | 14,56 | 14,21 | 14,42 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
