|
 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 | | 2015-01-06 | 16,01 | 1.147.200 | 16,49 | 15,97 | 16,46 | 00:00:00 | | 2015-01-07 | 16,00 | 1.384.200 | 16,22 | 15,65 | 16,05 | 00:00:00 | | 2015-01-08 | 16,04 | 1.133.600 | 16,26 | 15,64 | 16,10 | 00:00:00 | | 2015-01-09 | 15,69 | 1.869.800 | 16,10 | 15,57 | 15,89 | 00:00:00 | | 2015-01-12 | 15,99 | 1.138.500 | 15,99 | 15,59 | 15,72 | 00:00:00 | | 2015-01-13 | 15,82 | 2.021.700 | 16,28 | 15,72 | 15,94 | 00:00:00 | | 2015-01-14 | 14,87 | 1.755.100 | 15,71 | 14,85 | 15,71 | 00:00:00 | | 2015-01-15 | 14,97 | 2.043.700 | 15,55 | 14,96 | 14,97 | 00:00:00 | | 2015-01-16 | 15,25 | 1.170.900 | 15,42 | 15,00 | 15,18 | 00:00:00 | | 2015-01-19 | 14,07 | 1.236.100 | 15,12 | 14,00 | 15,10 | 00:00:00 | | 2015-01-20 | 13,15 | 3.894.200 | 14,37 | 12,99 | 14,24 | 00:00:00 | | 2015-01-21 | 13,12 | 2.948.700 | 13,33 | 12,78 | 13,25 | 00:00:00 | | 2015-01-22 | 12,88 | 3.777.800 | 13,57 | 12,84 | 13,23 | 00:00:00 | | 2015-01-23 | 12,13 | 2.032.400 | 13,57 | 12,11 | 13,23 | 00:00:00 | | 2015-01-26 | 12,29 | 2.337.800 | 12,37 | 11,46 | 12,00 | 00:00:00 | | 2015-01-27 | 12,23 | 1.685.600 | 12,49 | 11,77 | 12,28 | 00:00:00 | | 2015-01-28 | 11,96 | 1.889.000 | 12,17 | 11,57 | 12,10 | 00:00:00 | | 2015-01-29 | 12,38 | 1.701.900 | 12,58 | 11,83 | 12,01 | 00:00:00 | | 2015-01-30 | 12,45 | 2.106.700 | 12,64 | 12,06 | 12,25 | 00:00:00 | | 2015-02-02 | 12,86 | 2.626.300 | 12,98 | 12,49 | 12,69 | 00:00:00 | | 2015-02-03 | 13,07 | 2.691.100 | 13,15 | 12,83 | 12,95 | 00:00:00 | | 2015-02-04 | 12,70 | 2.170.100 | 13,38 | 12,66 | 13,11 | 00:00:00 | | 2015-02-05 | 12,50 | 2.509.600 | 12,99 | 12,11 | 12,50 | 00:00:00 | | 2015-02-06 | 12,89 | 2.902.900 | 12,91 | 12,26 | 12,52 | 00:00:00 | | 2015-02-09 | 12,50 | 3.983.900 | 12,73 | 12,40 | 12,70 | 00:00:00 | | 2015-02-10 | 12,53 | 1.350.500 | 12,71 | 12,31 | 12,43 | 00:00:00 | | 2015-02-11 | 12,40 | 2.648.700 | 12,65 | 12,14 | 12,33 | 00:00:00 | | 2015-02-12 | 12,72 | 2.100.700 | 13,11 | 12,54 | 12,57 | 00:00:00 | | 2015-02-13 | 12,70 | 971.400 | 13,09 | 12,62 | 13,06 | 00:00:00 | | 2015-02-18 | 12,65 | 1.503.700 | 13,08 | 12,62 | 12,80 | 00:00:00 | | 2015-02-19 | 12,40 | 1.687.900 | 12,78 | 12,40 | 12,73 | 00:00:00 | | 2015-02-20 | 12,71 | 952.600 | 12,77 | 12,42 | 12,51 | 00:00:00 | | 2015-02-23 | 12,59 | 1.535.400 | 12,75 | 12,45 | 12,65 | 00:00:00 | | 2015-02-24 | 12,49 | 1.032.900 | 12,78 | 12,45 | 12,68 | 00:00:00 | | 2015-02-25 | 12,74 | 3.205.100 | 12,81 | 12,23 | 12,25 | 00:00:00 | | 2015-02-26 | 13,30 | 2.553.600 | 13,40 | 12,84 | 12,89 | 00:00:00 | | 2015-02-27 | 12,80 | 3.299.900 | 13,48 | 12,68 | 13,40 | 00:00:00 | | 2015-03-02 | 12,55 | 1.562.000 | 12,78 | 12,42 | 12,78 | 00:00:00 | | 2015-03-03 | 12,17 | 2.300.500 | 12,65 | 12,10 | 12,55 | 00:00:00 | | 2015-03-04 | 12,25 | 2.678.600 | 12,28 | 11,90 | 12,05 | 00:00:00 | | 2015-03-05 | 12,81 | 1.392.300 | 12,81 | 12,27 | 12,29 | 00:00:00 | | 2015-03-06 | 13,19 | 1.583.700 | 13,23 | 12,61 | 12,80 | 00:00:00 | | 2015-03-09 | 13,84 | 2.289.000 | 13,84 | 13,06 | 13,18 | 00:00:00 | | 2015-03-10 | 13,75 | 2.519.700 | 14,35 | 13,62 | 13,74 | 00:00:00 | | 2015-03-11 | 11,03 | 13.243.500 | 12,10 | 10,92 | 11,90 | 00:00:00 | | 2015-03-12 | 10,35 | 8.678.200 | 11,17 | 10,22 | 11,17 | 00:00:00 | | 2015-03-13 | 10,95 | 5.448.600 | 11,04 | 10,07 | 10,20 | 00:00:00 | | 2015-03-16 | 11,02 | 2.637.100 | 11,29 | 10,95 | 11,09 | 00:00:00 | | 2015-03-17 | 11,10 | 2.755.400 | 11,29 | 10,85 | 10,85 | 00:00:00 | | 2015-03-18 | 11,63 | 3.790.900 | 11,66 | 11,02 | 11,22 | 00:00:00 | | 2015-03-19 | 11,78 | 4.049.100 | 12,10 | 11,30 | 11,61 | 00:00:00 | | 2015-03-20 | 12,11 | 1.883.200 | 12,11 | 11,70 | 12,00 | 00:00:00 | | 2015-03-23 | 12,47 | 2.322.800 | 12,51 | 12,12 | 12,12 | 00:00:00 | | 2015-03-24 | 12,12 | 1.558.100 | 12,55 | 11,93 | 12,40 | 00:00:00 | | 2015-03-25 | 12,44 | 1.710.000 | 12,48 | 12,11 | 12,23 | 00:00:00 | | 2015-03-26 | 11,64 | 1.846.100 | 12,32 | 11,61 | 12,32 | 00:00:00 | | 2015-03-27 | 11,29 | 2.175.800 | 11,53 | 10,98 | 11,53 | 00:00:00 | | 2015-03-30 | 11,15 | 1.651.300 | 11,41 | 10,98 | 11,40 | 00:00:00 | | 2015-03-31 | 11,00 | 2.563.800 | 11,35 | 10,91 | 11,12 | 00:00:00 | | 2015-04-01 | 11,01 | 1.876.100 | 11,25 | 11,01 | 11,07 | 00:00:00 | | 2015-04-02 | 11,77 | 2.990.500 | 11,85 | 11,08 | 11,15 | 00:00:00 | | 2015-04-06 | 12,10 | 1.130.700 | 12,28 | 11,85 | 11,85 | 00:00:00 | | 2015-04-07 | 12,17 | 783.600 | 12,45 | 12,04 | 12,09 | 00:00:00 | | 2015-04-08 | 12,43 | 1.658.900 | 12,59 | 12,16 | 12,40 | 00:00:00 | | 2015-04-09 | 12,06 | 1.485.100 | 12,55 | 12,03 | 12,40 | 00:00:00 | | 2015-04-10 | 11,67 | 3.360.100 | 11,75 | 11,19 | 11,22 | 00:00:00 | | 2015-04-13 | 11,78 | 3.004.600 | 12,00 | 11,37 | 11,66 | 00:00:00 | | 2015-04-14 | 12,03 | 1.171.500 | 12,03 | 11,79 | 11,97 | 00:00:00 | | 2015-04-15 | 12,40 | 1.168.100 | 12,46 | 12,08 | 12,08 | 00:00:00 | | 2015-04-16 | 11,92 | 1.364.300 | 12,43 | 11,82 | 12,39 | 00:00:00 | | 2015-04-17 | 11,76 | 1.392.000 | 12,17 | 11,32 | 11,82 | 00:00:00 | | 2015-04-20 | 11,90 | 892.800 | 12,13 | 11,80 | 11,94 | 00:00:00 | | 2015-04-22 | 12,05 | 1.005.700 | 12,16 | 11,84 | 11,96 | 00:00:00 | | 2015-04-23 | 12,33 | 1.075.000 | 12,44 | 12,00 | 12,02 | 00:00:00 | | 2015-04-24 | 12,40 | 1.790.700 | 12,65 | 12,16 | 12,35 | 00:00:00 | | 2015-04-27 | 11,92 | 1.163.100 | 12,48 | 11,91 | 12,45 | 00:00:00 | | 2015-04-28 | 12,35 | 1.815.300 | 12,42 | 11,76 | 12,16 | 00:00:00 | | 2015-04-29 | 12,31 | 1.253.100 | 12,64 | 12,04 | 12,19 | 00:00:00 | | 2015-04-30 | 12,60 | 1.565.400 | 12,60 | 12,20 | 12,30 | 00:00:00 | | 2015-05-01 | 12,60 | 0 | 12,60 | 12,60 | 12,60 | 00:00:00 | | 2015-05-04 | 14,04 | 3.143.700 | 14,10 | 12,55 | 12,60 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
