BRKM5.SA - Braskem S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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
27 de abr de 201845,9746,0545,3345,9944,091.293.400
26 de abr de 201845,4745,9744,8445,4543,571.271.000
25 de abr de 201846,3146,8645,1545,2343,361.279.700
24 de abr de 201847,3447,9046,3547,0045,061.109.600
23 de abr de 201847,2047,5447,0047,3445,38534.500
20 de abr de 201847,3047,4046,6047,1045,15817.400
19 de abr de 201847,6948,3647,3348,0646,07642.600
18 de abr de 201848,2048,3647,6348,0546,071.316.400
17 de abr de 201847,3147,9647,2147,7345,76795.100
16 de abr de 201847,4647,8046,9047,4245,46896.900
13 de abr de 201847,7247,8847,1047,4645,50829.300
12 de abr de 201847,5048,3547,2048,1346,14764.700
11 de abr de 201848,2048,2947,7047,7945,821.074.300
10 de abr de 201846,5548,4446,5548,2046,211.432.700
09 de abr de 201846,9547,4846,2846,9044,961.461.900
06 de abr de 201846,9646,9646,2546,4244,50736.700
05 de abr de 201847,3647,6446,7546,9645,02866.800
04 de abr de 201845,5646,5945,0646,3244,41800.300
03 de abr de 201846,6146,8846,0046,2244,31601.300
02 de abr de 201848,1248,5046,1046,5944,671.332.600
29 de mar de 201845,8448,8045,8148,0046,022.266.200
28 de mar de 201845,3545,4544,6244,9443,08904.800
27 de mar de 201847,2047,4045,5745,8443,951.286.100
26 de mar de 201846,5647,4446,5047,4345,47682.300
23 de mar de 201846,9747,3246,3546,5344,611.288.800
22 de mar de 201848,2748,3347,2147,2145,261.287.000
21 de mar de 201847,4148,0046,9947,8645,88801.500
20 de mar de 201848,0748,3046,9747,4245,46835.900
19 de mar de 201848,1548,4447,3147,5345,571.097.800
16 de mar de 201846,8748,5046,8748,5046,501.404.600
15 de mar de 201847,2347,8546,5047,2645,311.285.200
14 de mar de 201847,9248,2547,1647,2145,26459.600
13 de mar de 201848,1848,6947,6247,9245,94961.800
12 de mar de 201848,0048,7047,9248,2046,21721.200
09 de mar de 201846,7447,9846,3947,8045,831.262.300
08 de mar de 201846,6647,0445,7246,6444,71877.600
07 de mar de 201846,7947,3546,0646,6644,731.188.900
06 de mar de 201846,2047,1246,0346,7944,86867.300
05 de mar de 201846,3546,9245,9946,0644,16861.000
02 de mar de 201845,5046,4345,5046,3544,441.123.500
01 de mar de 201846,0146,8445,4645,9744,071.397.100
28 de fev de 201846,5047,5946,2046,4444,521.512.700
27 de fev de 201847,0847,5246,5646,5644,64989.900
26 de fev de 201848,0048,4046,3747,2045,251.706.300
23 de fev de 201847,0047,7046,7347,7045,731.335.300
22 de fev de 201846,8947,2246,3346,6444,711.499.400
21 de fev de 201846,2047,0045,7746,6144,681.688.700
20 de fev de 201844,6546,2844,1746,0444,141.806.200
19 de fev de 201844,0245,1243,9044,8743,021.054.400
16 de fev de 201845,7545,8944,0244,0242,201.919.200
15 de fev de 201846,6747,0045,5245,7343,841.369.800
14 de fev de 201845,3546,4545,3546,1044,201.707.500
09 de fev de 201846,4947,2744,9844,9843,122.218.500
08 de fev de 201848,1248,8446,2146,5444,622.119.000
07 de fev de 201848,7549,3748,1248,4846,48931.400
06 de fev de 201848,2649,7147,6048,7546,741.272.800
05 de fev de 201849,5150,1348,4848,4846,481.797.500
02 de fev de 201848,2049,2047,5048,8046,781.978.800
01 de fev de 201849,6050,1248,4248,9046,881.414.800
31 de jan de 201850,6950,8649,4149,4147,37958.100
30 de jan de 201850,5750,6949,1350,4948,401.179.300
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...