BRKM5.SA - Braskem S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
14 de dez de 201848,7048,8647,6348,0048,001.335.300
13 de dez de 201849,6749,9648,1248,6548,651.762.900
12 de dez de 201849,3849,8048,8149,4049,401.844.900
11 de dez de 201849,7749,9348,6548,9248,921.519.000
10 de dez de 201850,0050,3749,0849,3949,391.357.500
07 de dez de 201850,2150,9449,7049,8149,811.425.500
06 de dez de 201850,5950,8249,8250,3050,302.000.400
05 de dez de 201852,6652,8051,0051,0051,001.887.900
04 de dez de 201853,9954,0552,4352,6652,661.162.900
03 de dez de 201854,5054,8353,1953,6453,641.478.200
30 de nov de 201855,8355,8354,1854,1854,181.990.600
29 de nov de 201854,8855,8354,5055,8355,831.369.500
28 de nov de 201854,4255,0054,1254,8954,891.112.000
27 de nov de 201854,5754,5753,8954,5354,531.363.600
26 de nov de 201854,8554,8552,7854,5754,571.548.700
23 de nov de 201854,3354,4553,0554,1154,11714.600
22 de nov de 201854,3054,8753,8154,3354,33673.800
21 de nov de 201853,0954,8052,8354,8054,801.674.800
19 de nov de 201853,4053,9052,1053,6553,651.934.700
16 de nov de 201850,0053,4148,8553,4153,414.070.100
14 de nov de 201850,0050,0148,2249,7049,705.028.500
13 de nov de 201853,1053,3949,3949,9549,953.489.200
12 de nov de 201853,0953,7551,3551,4651,461.810.300
09 de nov de 201853,1053,7252,2652,7952,791.696.700
08 de nov de 201853,5054,0553,0253,1853,182.210.500
07 de nov de 201853,3053,6952,8853,6453,641.283.800
06 de nov de 201852,2453,5551,8853,0253,021.293.300
05 de nov de 201852,0154,4151,7452,9152,913.276.900
01 de nov de 201852,6752,7951,6952,2052,201.573.900
31 de out de 201849,5052,3448,8552,1552,153.545.300
30 de out de 201849,7051,0548,4348,8248,822.294.500
29 de out de 201850,2150,4249,1249,5549,552.053.800
26 de out de 201850,2050,8749,4349,9049,902.179.800
25 de out de 201851,5151,6850,1550,6650,663.159.700
24 de out de 201852,4753,0150,7551,1251,122.405.200
23 de out de 201853,0854,0952,3952,9052,902.626.400
22 de out de 201854,3854,8353,2153,4053,401.512.200
19 de out de 201854,0054,6253,6254,3554,352.504.200
18 de out de 201851,5054,0751,5053,5053,504.303.300
17 de out de 201852,3053,3051,4751,6551,652.951.700
16 de out de 201852,0052,4951,1551,7751,771.909.200
15 de out de 201853,0053,0551,4651,6051,601.435.800
11 de out de 201853,7754,0051,9552,3252,322.421.000
10 de out de 201854,3154,7553,3653,5553,551.413.700
09 de out de 2018------
08 de out de 2018------
05 de out de 201856,0056,4654,4055,0055,001.270.400
04 de out de 201856,3657,0055,1955,5055,501.325.000
03 de out de 2018------
02 de out de 201857,3157,9656,1856,8056,801.673.000
01 de out de 201858,1358,4356,6056,8056,801.015.100
28 de set de 201859,4759,9557,7958,4458,442.329.200
27 de set de 201860,2360,8059,8360,2960,291.335.300
26 de set de 201861,0161,5559,9860,1560,151.000.400
25 de set de 201857,8361,3757,3161,0161,011.435.000
24 de set de 201859,7060,2758,5858,6358,63975.300
21 de set de 201860,4960,6559,6859,9559,951.491.100
20 de set de 201860,2460,6859,6759,8859,88866.200
19 de set de 201861,0161,4759,5960,1260,121.014.900
18 de set de 201861,1261,9761,0061,2261,221.141.200
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...