BRKM5.SA - Braskem S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de set de 201861,1261,9761,0061,1661,16276.900
17 de set de 201861,1961,9161,0061,5061,501.253.600
14 de set de 201860,8161,7660,7461,5061,501.517.900
13 de set de 201860,0761,2660,0760,8460,842.435.100
12 de set de 201859,7560,3059,0060,0760,071.660.800
11 de set de 201859,0159,7957,9059,4059,401.918.700
10 de set de 201861,4861,6759,3659,8059,801.825.700
06 de set de 201860,7761,8560,4061,6661,661.298.000
05 de set de 201860,0161,0059,8060,7060,701.195.700
04 de set de 201859,6060,5259,2559,9859,98964.000
03 de set de 201859,0059,6058,2759,6059,60815.600
31 de ago de 201858,9759,6358,2659,2159,212.411.800
30 de ago de 201859,7259,8159,0359,5159,51912.800
29 de ago de 201860,0060,7559,7660,0060,001.627.900
28 de ago de 201859,0160,1558,5459,9159,911.297.500
27 de ago de 201859,7660,1758,9259,3159,31984.500
24 de ago de 201858,1559,7757,8159,6859,682.483.000
23 de ago de 201857,0358,2756,7158,1058,102.389.500
22 de ago de 201855,0557,0155,0257,0157,012.874.700
21 de ago de 201854,9055,6654,9055,4055,403.278.500
20 de ago de 201855,8056,1254,6255,1255,121.766.900
17 de ago de 201856,2156,8855,7756,4056,401.554.700
16 de ago de 201856,4558,1855,5356,9556,951.747.500
15 de ago de 201856,1856,8856,0056,5456,541.354.300
14 de ago de 201855,6057,3955,3656,9956,991.477.800
13 de ago de 201855,6056,4454,5655,4555,451.559.700
10 de ago de 201855,1355,7454,2155,5955,591.120.800
09 de ago de 201855,5056,1853,7855,7855,782.121.100
08 de ago de 201856,0256,6354,7455,3055,301.890.800
07 de ago de 201855,5356,8155,2956,0856,082.099.700
06 de ago de 201856,0056,3354,7755,5355,531.071.200
03 de ago de 201854,3655,8653,7655,8655,861.519.000
02 de ago de 201854,3354,7153,4554,3754,37960.100
01 de ago de 201854,7255,2754,3754,9154,911.279.100
31 de jul de 201853,0155,3053,0054,7154,712.240.000
30 de jul de 201852,3853,8851,9553,3053,302.124.800
27 de jul de 201851,9552,4151,2152,1152,111.170.100
26 de jul de 201852,2752,3151,4151,9551,95861.800
25 de jul de 201851,6052,4551,2952,4552,451.462.800
24 de jul de 201850,9051,8650,7551,6651,66834.600
23 de jul de 201851,5952,0050,6450,9950,99787.100
20 de jul de 201852,9953,2151,3451,5251,521.105.900
19 de jul de 201852,3052,9851,7552,6052,60638.000
18 de jul de 201852,3053,4852,2152,9052,90783.300
17 de jul de 201852,8053,1552,1252,7052,701.055.700
16 de jul de 201852,9453,3652,1652,8052,80901.300
13 de jul de 201852,5552,8251,6652,7052,701.222.200
12 de jul de 201853,8954,2951,6652,5352,532.074.100
11 de jul de 201852,8354,1552,7553,6853,681.741.600
10 de jul de 201852,6054,4951,6452,6352,632.786.000
09 de jul de 201849,3849,3849,3849,3849,38-
06 de jul de 201849,5349,9748,5549,3849,381.011.600
05 de jul de 201849,1750,5049,1749,4749,47705.600
04 de jul de 201850,8550,8548,9749,6049,601.068.700
03 de jul de 201851,0751,3950,1150,4050,401.120.500
02 de jul de 201850,2051,0450,0551,0451,04756.000
29 de jun de 201850,5350,9650,0650,7650,761.188.700
28 de jun de 201849,0550,5848,7050,3150,311.070.100
27 de jun de 201850,4150,5148,9349,5849,581.709.500
26 de jun de 201851,4051,5550,0050,5250,521.258.000
25 de jun de 201850,5152,1550,5151,2051,202.385.300
22 de jun de 201851,0051,4550,3750,7450,741.934.600
21 de jun de 201848,7151,7248,4651,2251,222.743.000
20 de jun de 201848,7949,3448,5649,2049,20909.300
19 de jun de 201848,9049,3447,9549,3449,342.213.200
18 de jun de 201848,9150,1248,2049,5549,553.221.000
15 de jun de 201849,1050,2448,0049,9249,9210.782.200
14 de jun de 201841,7842,0040,5641,1241,122.074.800
13 de jun de 201842,2542,6941,1041,7041,701.418.500
12 de jun de 201842,9143,1342,0142,2542,25512.100
11 de jun de 201843,0944,1142,4042,7242,721.060.900
08 de jun de 201843,3643,8942,5542,9742,971.513.300
07 de jun de 201844,5044,7541,6743,8543,851.817.700
06 de jun de 201843,5145,1143,3644,9544,951.140.900
05 de jun de 201844,1645,1043,9244,2044,201.757.900
04 de jun de 201844,9045,1444,2844,7044,701.740.200
01 de jun de 201842,6545,4042,5044,7444,743.112.500
30 de mai de 201844,6045,7744,3045,4045,402.224.000
29 de mai de 201846,3046,6644,3744,9544,951.950.200
28 de mai de 201846,8047,4245,4145,8045,80834.900
25 de mai de 201848,8548,9047,1947,5047,501.058.700
24 de mai de 201849,0049,6047,4148,4848,482.153.800
23 de mai de 201845,8846,4045,2545,9245,92863.200
22 de mai de 201847,1947,3745,7546,1346,131.504.700
21 de mai de 201848,2549,1646,3346,6546,652.313.100
18 de mai de 201847,9048,9847,1248,2648,261.834.200
17 de mai de 201849,5650,3848,3048,4248,421.740.200
16 de mai de 201847,7050,4547,5050,0050,002.551.900
15 de mai de 201844,9647,5044,9147,5047,501.959.500
14 de mai de 201845,5046,1045,4145,6445,64924.100
11 de mai de 201845,8846,4845,1545,3145,311.336.500
10 de mai de 201843,4046,8742,9746,2646,262.981.400
09 de mai de 201843,7144,7843,3344,2344,231.407.000
08 de mai de 201843,4444,0542,9443,6443,641.307.100
07 de mai de 201843,5143,9143,2543,5043,50796.700
04 de mai de 201842,9243,8842,0043,7343,731.667.500
03 de mai de 201843,4243,4242,5342,5642,561.528.900
02 de mai de 201843,7643,9542,8043,6943,692.002.600
02 de mai de 20181.88574 Dividendo
30 de abr de 201846,7546,9045,3645,6543,761.366.200
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...