|
 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 | | 2013-01-23 | 14,32 | 1.535.800 | 14,56 | 14,21 | 14,42 | 00:00:00 | | 2013-01-24 | 13,96 | 1.120.200 | 14,50 | 13,87 | 14,34 | 00:00:00 | | 2013-01-28 | 14,04 | 1.397.000 | 14,30 | 13,85 | 13,85 | 00:00:00 | | 2013-01-29 | 14,77 | 3.858.500 | 14,99 | 14,05 | 14,10 | 00:00:00 | | 2013-01-30 | 14,84 | 3.248.900 | 15,13 | 14,51 | 14,77 | 00:00:00 | | 2013-01-31 | 15,01 | 2.158.600 | 15,04 | 14,59 | 14,83 | 00:00:00 | | 2013-02-01 | 15,31 | 1.580.800 | 15,39 | 15,00 | 15,00 | 00:00:00 | | 2013-02-04 | 14,40 | 3.440.900 | 15,26 | 14,36 | 15,15 | 00:00:00 | | 2013-02-05 | 14,71 | 1.427.500 | 14,74 | 14,41 | 14,43 | 00:00:00 | | 2013-02-06 | 14,61 | 1.289.900 | 14,93 | 14,51 | 14,65 | 00:00:00 | | 2013-02-07 | 14,81 | 2.164.200 | 15,31 | 14,61 | 14,66 | 00:00:00 | | 2013-02-08 | 14,87 | 1.437.900 | 15,04 | 14,70 | 14,79 | 00:00:00 | | 2013-02-13 | 14,61 | 1.310.800 | 14,87 | 14,35 | 14,87 | 00:00:00 | | 2013-02-14 | 14,50 | 1.079.400 | 14,69 | 14,22 | 14,61 | 00:00:00 | | 2013-02-15 | 14,19 | 2.135.600 | 14,50 | 14,03 | 14,50 | 00:00:00 | | 2013-02-18 | 13,90 | 722.500 | 14,12 | 13,83 | 14,00 | 00:00:00 | | 2013-02-19 | 14,88 | 5.543.100 | 15,05 | 14,05 | 14,05 | 00:00:00 | | 2013-02-20 | 14,24 | 1.950.500 | 14,92 | 14,10 | 14,84 | 00:00:00 | | 2013-02-21 | 14,07 | 2.200.700 | 14,57 | 13,91 | 14,29 | 00:00:00 | | 2013-02-22 | 14,25 | 1.531.400 | 14,34 | 14,05 | 14,20 | 00:00:00 | | 2013-02-25 | 14,75 | 1.744.800 | 14,82 | 14,31 | 14,50 | 00:00:00 | | 2013-02-26 | 14,66 | 1.634.300 | 14,98 | 14,43 | 14,65 | 00:00:00 | | 2013-02-27 | 14,70 | 1.359.000 | 14,80 | 14,48 | 14,65 | 00:00:00 | | 2013-02-28 | 14,58 | 1.538.000 | 14,80 | 14,29 | 14,68 | 00:00:00 | | 2013-03-01 | 14,06 | 2.388.600 | 14,45 | 13,91 | 14,43 | 00:00:00 | | 2013-03-04 | 14,10 | 1.862.700 | 14,19 | 13,64 | 14,05 | 00:00:00 | | 2013-03-05 | 13,96 | 1.225.000 | 14,30 | 13,80 | 14,10 | 00:00:00 | | 2013-03-06 | 14,18 | 1.464.400 | 14,34 | 13,87 | 14,14 | 00:00:00 | | 2013-03-07 | 14,60 | 1.153.400 | 14,65 | 14,11 | 14,39 | 00:00:00 | | 2013-03-08 | 14,59 | 934.300 | 14,66 | 14,34 | 14,41 | 00:00:00 | | 2013-03-11 | 14,28 | 1.630.900 | 14,65 | 14,07 | 14,46 | 00:00:00 | | 2013-03-12 | 14,62 | 1.174.100 | 14,63 | 14,12 | 14,39 | 00:00:00 | | 2013-03-13 | 14,16 | 1.302.200 | 14,63 | 14,05 | 14,42 | 00:00:00 | | 2013-03-14 | 14,04 | 1.422.600 | 14,26 | 13,95 | 14,25 | 00:00:00 | | 2013-03-15 | 14,44 | 2.110.000 | 14,50 | 14,05 | 14,07 | 00:00:00 | | 2013-03-18 | 14,39 | 999.400 | 14,40 | 14,06 | 14,25 | 00:00:00 | | 2013-03-19 | 14,25 | 801.600 | 14,40 | 14,06 | 14,25 | 00:00:00 | | 2013-03-20 | 14,19 | 2.225.400 | 14,33 | 14,00 | 14,18 | 00:00:00 | | 2013-03-21 | 13,70 | 1.677.100 | 14,25 | 13,61 | 14,25 | 00:00:00 | | 2013-03-22 | 13,60 | 1.084.800 | 13,74 | 13,42 | 13,67 | 00:00:00 | | 2013-03-25 | 13,35 | 1.295.400 | 13,80 | 13,20 | 13,80 | 00:00:00 | | 2013-03-26 | 14,00 | 1.471.600 | 14,00 | 13,34 | 13,34 | 00:00:00 | | 2013-03-27 | 13,75 | 1.099.500 | 13,94 | 13,53 | 13,94 | 00:00:00 | | 2013-04-01 | 13,62 | 962.500 | 13,66 | 13,42 | 13,54 | 00:00:00 | | 2013-04-02 | 13,57 | 1.329.900 | 13,78 | 13,42 | 13,54 | 00:00:00 | | 2013-04-03 | 14,11 | 1.802.700 | 14,15 | 13,51 | 13,54 | 00:00:00 | | 2013-04-04 | 14,15 | 1.328.900 | 14,20 | 13,86 | 14,11 | 00:00:00 | | 2013-04-05 | 14,50 | 1.690.400 | 14,50 | 13,87 | 14,20 | 00:00:00 | | 2013-04-08 | 14,66 | 1.270.400 | 14,70 | 14,26 | 14,49 | 00:00:00 | | 2013-04-09 | 15,20 | 1.638.700 | 15,33 | 14,67 | 14,74 | 00:00:00 | | 2013-04-10 | 15,70 | 1.657.000 | 15,83 | 15,11 | 15,12 | 00:00:00 | | 2013-04-11 | 15,25 | 2.341.700 | 15,63 | 15,20 | 15,50 | 00:00:00 | | 2013-04-12 | 15,22 | 1.452.400 | 15,44 | 15,04 | 15,17 | 00:00:00 | | 2013-04-15 | 14,59 | 1.877.900 | 15,17 | 14,51 | 15,07 | 00:00:00 | | 2013-04-16 | 14,78 | 992.500 | 14,95 | 14,60 | 14,73 | 00:00:00 | | 2013-04-17 | 14,20 | 2.391.200 | 14,77 | 14,15 | 14,69 | 00:00:00 | | 2013-04-18 | 14,60 | 1.590.000 | 14,75 | 14,19 | 14,50 | 00:00:00 | | 2013-04-19 | 14,66 | 973.900 | 14,82 | 14,49 | 14,64 | 00:00:00 | | 2013-04-22 | 14,97 | 1.369.600 | 15,07 | 14,45 | 14,64 | 00:00:00 | | 2013-04-23 | 16,18 | 5.700.500 | 16,30 | 14,90 | 15,05 | 00:00:00 | | 2013-04-24 | 16,35 | 4.579.000 | 17,25 | 16,30 | 16,91 | 00:00:00 | | 2013-04-25 | 16,52 | 2.350.100 | 16,80 | 16,27 | 16,49 | 00:00:00 | | 2013-04-29 | 16,79 | 1.283.800 | 16,80 | 16,45 | 16,52 | 00:00:00 | | 2013-04-30 | 17,47 | 2.585.600 | 17,47 | 16,65 | 16,75 | 00:00:00 | | 2013-05-02 | 17,22 | 1.580.800 | 17,67 | 17,00 | 17,28 | 00:00:00 | | 2013-05-03 | 17,05 | 4.187.100 | 17,46 | 17,01 | 17,40 | 00:00:00 | | 2013-05-06 | 17,11 | 2.438.900 | 17,12 | 16,76 | 17,00 | 00:00:00 | | 2013-05-07 | 17,33 | 1.173.000 | 17,34 | 16,99 | 17,01 | 00:00:00 | | 2013-05-08 | 17,22 | 2.043.500 | 17,35 | 16,90 | 17,33 | 00:00:00 | | 2013-05-09 | 16,79 | 2.063.500 | 17,21 | 16,58 | 17,11 | 00:00:00 | | 2013-05-10 | 16,56 | 2.451.200 | 16,90 | 16,21 | 16,66 | 00:00:00 | | 2013-05-13 | 16,25 | 1.702.300 | 16,50 | 15,98 | 16,40 | 00:00:00 | | 2013-05-14 | 16,39 | 2.070.200 | 16,48 | 16,04 | 16,25 | 00:00:00 | | 2013-05-15 | 16,59 | 2.101.100 | 16,67 | 16,13 | 16,14 | 00:00:00 | | 2013-05-16 | 16,54 | 1.248.100 | 16,77 | 16,34 | 16,60 | 00:00:00 | | 2013-05-17 | 16,70 | 920.400 | 16,82 | 16,45 | 16,59 | 00:00:00 | | 2013-05-20 | 16,65 | 901.700 | 16,82 | 16,37 | 16,59 | 00:00:00 | | 2013-05-21 | 16,65 | 1.484.100 | 16,91 | 16,47 | 16,64 | 00:00:00 | | 2013-05-22 | 16,55 | 1.143.600 | 16,74 | 16,35 | 16,70 | 00:00:00 | | 2013-05-23 | 16,88 | 1.691.100 | 16,90 | 16,26 | 16,30 | 00:00:00 | | 2013-05-24 | 16,88 | 1.485.300 | 17,04 | 16,71 | 16,89 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
