Italia markets close in 6 hours 42 minutes

Braskem S.A. (BRKM5.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
21,28-1,10 (-4,92%)
Alla chiusura: 05:07PM BRT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202422,2522,3321,0221,2821,285.742.100
29 apr 202422,7023,4522,3822,3822,382.775.200
26 apr 202422,5523,0622,4322,8122,812.547.200
25 apr 202422,5522,7522,2122,3922,392.807.900
24 apr 202422,5522,9122,4122,5422,541.805.100
23 apr 202422,3022,8522,1422,5622,561.837.600
22 apr 202422,2022,7221,7722,5322,531.970.700
19 apr 202422,5622,6522,1622,3022,301.940.900
18 apr 202422,4022,5721,9522,4122,412.299.000
17 apr 202423,0123,1422,4422,4422,442.208.700
16 apr 202422,9723,1522,7222,9222,922.135.400
15 apr 202423,6023,7023,0623,3023,302.252.500
12 apr 202424,5324,5323,6623,7723,772.635.800
11 apr 202424,6224,7024,3224,5424,541.447.100
10 apr 202424,7424,9024,3824,7124,713.003.900
09 apr 202425,0025,1424,6724,8624,862.433.100
08 apr 202425,2525,2524,5824,9924,994.059.700
05 apr 202426,2726,5725,4525,7225,723.496.600
04 apr 202426,1126,8026,1126,2126,211.638.900
03 apr 202426,1526,3325,1526,1126,112.756.400
02 apr 202426,2526,5725,9826,0426,042.698.700
01 apr 202426,3026,5426,0226,3026,301.750.300
28 mar 202427,3027,3026,2926,4026,404.619.500
27 mar 202425,9827,4225,7327,4227,425.651.100
26 mar 202425,7726,3925,6226,2326,235.145.500
25 mar 202426,9727,1325,7426,0626,065.459.400
22 mar 202426,8027,5326,2527,3027,308.434.000
21 mar 202426,3626,8325,6526,8326,839.405.800
20 mar 202424,7526,7624,1626,7626,7619.709.400
19 mar 202421,7523,2921,6823,1323,138.115.500
18 mar 202421,7121,9421,1821,9021,904.216.900
15 mar 202420,3721,7120,3121,7121,719.422.500
14 mar 202420,8321,0020,2121,0021,003.526.700
13 mar 202420,5021,0320,3820,8320,831.901.200
12 mar 202420,5721,1220,4320,5020,502.193.600
11 mar 202420,0420,7419,9820,4520,453.737.800
08 mar 202420,0920,7619,9320,1520,152.362.600
07 mar 202420,3020,4620,0620,4220,421.680.600
06 mar 202421,1121,2020,1620,2220,223.903.300
05 mar 202422,0022,3421,0921,0921,093.748.800
04 mar 202421,8922,1421,2522,1422,143.270.100
01 mar 202421,0721,8921,0621,8921,894.053.300
29 feb 202420,4721,1220,4721,0421,042.790.900
28 feb 202421,0521,0520,4620,6420,642.255.300
27 feb 202420,8321,5020,8321,1221,123.972.100
26 feb 202420,1321,0620,1020,8820,883.399.900
23 feb 202420,5920,8920,1320,2120,213.227.000
22 feb 202419,4620,6519,4620,6020,606.220.300
21 feb 202419,8220,2418,9919,3719,378.579.000
20 feb 202418,9319,5218,8319,4019,405.883.900
19 feb 202419,2519,4218,8319,0619,062.096.400
16 feb 202417,5519,5817,5519,2519,2511.260.300
15 feb 202417,2617,9517,2617,4517,455.368.100
14 feb 202417,3317,3316,9217,1017,102.782.400
09 feb 202417,5117,7217,2917,3517,351.590.900
08 feb 202417,5117,7217,3617,5217,521.830.100
07 feb 202417,7918,0417,3217,5817,582.256.700
06 feb 202417,6318,0617,5617,7717,772.378.000
05 feb 202417,6117,7116,9617,5817,583.901.500
02 feb 202417,8518,2717,5017,5817,582.612.700
01 feb 202417,8118,0617,6117,8517,852.381.300
31 gen 202417,7118,4317,6817,8117,813.101.600
30 gen 202418,7618,7817,7217,7217,723.464.100
29 gen 202418,4518,9418,1718,7818,782.112.000
26 gen 202418,2918,7318,2918,5518,552.336.100
25 gen 202417,8018,4217,7718,2918,292.613.600
24 gen 202417,8518,2917,7117,8017,802.289.700
23 gen 202417,3217,9117,2717,8117,813.311.600
22 gen 202417,6017,7517,1117,2617,264.073.200
19 gen 202417,7817,9617,6517,6517,652.421.200
18 gen 202417,9618,2117,7017,7117,712.605.900
17 gen 202418,3018,5617,8717,8717,875.080.600
16 gen 202418,8218,9118,3318,4118,412.396.000
15 gen 202418,8619,0418,7218,9418,941.179.600
12 gen 202418,6219,5918,5918,9318,933.752.800
11 gen 202418,9919,0818,5918,5918,592.660.800
10 gen 202419,7519,7518,9018,9918,993.936.500
09 gen 202420,3120,4419,7619,8019,802.970.900
08 gen 202419,9720,6519,9220,5120,512.128.200
05 gen 202420,5720,8520,0420,1120,113.577.100
04 gen 202420,4320,9220,3320,6720,672.761.800
03 gen 202420,9820,9820,1520,5020,504.236.500
02 gen 202421,7821,8020,8021,1021,102.953.900
28 dic 202321,6121,8921,5421,8621,862.317.900
27 dic 202321,6521,8121,3321,6621,662.774.400
26 dic 202321,5522,0921,4421,8021,803.262.600
22 dic 202321,0021,5520,9021,4221,424.891.500
21 dic 202319,8021,1619,4021,0521,059.509.600
20 dic 202319,4020,2819,0919,6619,666.024.900
19 dic 202318,2619,6018,1819,4719,477.871.000
18 dic 202317,4918,2717,4918,1718,174.602.500
15 dic 202316,8617,4116,7217,4117,416.530.100
14 dic 202317,3017,4416,5016,9216,926.786.900
13 dic 202316,7717,3216,2517,1917,1910.663.000
12 dic 202316,6516,9616,4316,7716,776.636.800
11 dic 202317,2817,4116,6916,8016,808.083.800
08 dic 202317,7018,1617,2917,6317,637.037.000
07 dic 202317,4117,7017,1317,6817,685.065.400
06 dic 202317,4917,8517,3217,4117,416.260.000
05 dic 202317,8318,3517,3517,4417,447.183.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...