BRKM5.SA - Braskem S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
17 de jan de 201849,4049,6147,8348,8648,861.599.500
16 de jan de 201849,0050,3648,3149,2749,273.079.000
15 de jan de 201846,6047,8946,3847,7247,721.049.300
12 de jan de 201845,7846,7745,6046,6346,631.152.600
11 de jan de 201845,1046,2144,5846,2146,211.506.900
10 de jan de 201845,0045,4044,5244,9144,911.109.600
09 de jan de 201845,3046,2045,0045,4045,401.559.600
08 de jan de 201845,3645,3944,6445,3045,301.487.800
05 de jan de 201844,1045,4043,7645,2245,221.693.300
04 de jan de 201843,5444,2343,1044,1544,151.618.100
03 de jan de 201843,7244,1843,1543,4943,491.291.800
02 de jan de 201842,8844,0642,8343,8643,861.898.000
01 de jan de 201842,8742,8742,8742,8742,87-
29 de dez de 201742,8742,8742,8742,8742,87-
28 de dez de 201743,7643,8342,6042,8742,871.804.000
27 de dez de 201743,7943,8943,5043,7043,70489.700
26 de dez de 201743,4943,7343,0843,4943,49618.200
25 de dez de 201743,2143,2143,2143,2143,21-
22 de dez de 201743,1543,5042,9043,2143,21639.100
21 de dez de 201743,1343,3042,2443,1843,181.957.700
20 de dez de 201743,8043,8042,9643,0943,091.208.400
19 de dez de 201744,6044,7043,5143,5143,511.502.300
18 de dez de 201744,0844,8043,9844,8044,801.343.100
15 de dez de 201744,4945,2244,0144,2344,231.308.900
14 de dez de 201744,4044,8943,8544,8844,881.313.100
13 de dez de 201744,6045,6644,4144,5044,502.404.200
12 de dez de 201744,3044,3043,4244,2344,23887.400
11 de dez de 201743,1544,3742,8544,1044,101.177.200
08 de dez de 201743,8543,8642,8043,1543,151.157.400
07 de dez de 201743,7743,8942,5243,4343,431.257.000
06 de dez de 201744,1544,3942,9843,9743,971.531.400
05 de dez de 201744,0645,0043,6144,2144,211.607.900
04 de dez de 201744,0044,6043,7144,0644,061.157.000
04 de dez de 20171.25672 Dividendo
01 de dez de 201745,3846,3545,1645,2343,971.337.100
30 de nov de 201745,8545,9044,4045,4044,142.441.500
29 de nov de 201746,4946,9745,4145,6544,381.672.500
28 de nov de 201746,8446,9845,5045,6244,351.672.500
27 de nov de 201748,2148,2146,3146,5045,211.845.700
24 de nov de 201747,2748,8046,8348,2046,861.241.900
23 de nov de 201747,3647,7047,0047,3246,01510.800
22 de nov de 201747,7048,0047,0247,5046,181.843.400
21 de nov de 201747,3647,8645,3847,7146,382.258.800
20 de nov de 201747,2147,2147,2147,2145,90-
17 de nov de 201746,3147,7846,3147,2145,901.428.700
16 de nov de 201746,2547,2245,3046,2644,971.674.100
15 de nov de 201746,5746,5746,5746,5745,28-
14 de nov de 201748,7048,7046,4846,5745,282.334.400
13 de nov de 201749,5049,5548,1348,4047,061.413.300
10 de nov de 201750,0150,3849,1349,5148,13815.900
09 de nov de 201750,9051,8949,1950,4049,001.614.400
08 de nov de 201749,7651,3349,3551,3349,901.213.700
07 de nov de 201750,0050,5949,1249,7648,382.293.000
06 de nov de 201750,7950,9649,4350,6449,231.761.000
03 de nov de 201749,9451,3149,0250,3148,912.458.500
02 de nov de 201750,5650,5650,5650,5649,16-
01 de nov de 201752,1852,2049,9750,5649,161.966.900
31 de out de 201751,2452,9450,5052,3650,914.286.100
30 de out de 201747,5054,3446,5753,2551,775.662.200
27 de out de 201747,5248,3447,1147,5646,241.458.700
26 de out de 201747,8748,1047,2447,5246,201.064.000
25 de out de 201747,5648,0746,5947,6446,321.484.700
24 de out de 201746,2247,5345,7847,4746,151.808.500
23 de out de 201747,6447,7445,7346,2244,941.473.700
20 de out de 201746,7147,8946,7147,3746,051.239.400
19 de out de 201746,5447,2645,6146,4845,191.571.700
18 de out de 201746,5147,1846,4146,5445,251.461.000
17 de out de 201746,7947,5146,2946,3145,022.105.400
16 de out de 201745,8146,9445,6146,8045,501.496.000
13 de out de 201745,7846,1844,9545,9144,631.223.400
12 de out de 201745,8945,8945,8945,8944,61-
11 de out de 201745,6245,9245,2045,8944,611.480.600
10 de out de 201746,4546,4545,1645,6244,351.432.200
09 de out de 201746,0046,3845,5346,0444,76748.000
06 de out de 201744,4046,0543,8945,7844,511.715.500
05 de out de 201745,0045,9344,1344,4043,171.678.200
04 de out de 201744,7944,9343,7644,5143,271.201.000
03 de out de 201743,0044,5242,6144,5243,281.691.400
02 de out de 201743,1143,1642,1942,7241,531.666.600
29 de set de 201742,8543,0341,8142,4341,251.663.800
28 de set de 201742,0942,5641,1542,1340,961.327.600
27 de set de 201743,2843,4941,1142,0440,871.419.200
26 de set de 201742,5043,2242,1042,8841,691.032.100
25 de set de 201744,2544,2542,3042,5141,331.146.100
22 de set de 201744,5544,5543,4543,6542,44922.700
21 de set de 201744,8245,1543,6844,3343,101.308.800
20 de set de 201742,6645,0442,5844,9443,692.571.200
19 de set de 201741,6042,6641,4442,1240,951.095.200
18 de set de 201741,5741,9440,9041,3040,151.013.600
15 de set de 201741,4041,8540,8941,2040,061.952.200
14 de set de 201741,0041,4040,6440,9039,76909.700
13 de set de 201741,9042,0940,5941,0039,861.485.000
12 de set de 201740,7942,1040,7941,6840,521.313.800
11 de set de 201739,9941,0839,6740,7839,651.299.700
08 de set de 201740,2140,2738,8139,5038,401.429.900
07 de set de 201740,2440,2440,2440,2439,12-
06 de set de 201739,3240,7839,1940,2439,122.525.700
05 de set de 201739,4339,8138,5138,8537,771.730.400
04 de set de 201738,5239,4738,4238,9937,911.036.300
01 de set de 201738,2338,5037,9938,3037,24894.700
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...