Mercados españoles cerrados

Braskem S.A. (BRKM5.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
26,40-1,02 (-3,72%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202427,3027,3026,2926,4026,404.617.200
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 ene 202417,7118,4317,6817,8117,813.101.600
30 ene 202418,7618,7817,7217,7217,723.464.100
29 ene 202418,4518,9418,1718,7818,782.112.000
26 ene 202418,2918,7318,2918,5518,552.336.100
25 ene 202417,8018,4217,7718,2918,292.613.600
24 ene 202417,8518,2917,7117,8017,802.289.700
23 ene 202417,3217,9117,2717,8117,813.311.600
22 ene 202417,6017,7517,1117,2617,264.073.200
19 ene 202417,7817,9617,6517,6517,652.421.200
18 ene 202417,9618,2117,7017,7117,712.605.900
17 ene 202418,3018,5617,8717,8717,875.080.600
16 ene 202418,8218,9118,3318,4118,412.396.000
15 ene 202418,8619,0418,7218,9418,941.179.600
12 ene 202418,6219,5918,5918,9318,933.752.800
11 ene 202418,9919,0818,5918,5918,592.660.800
10 ene 202419,7519,7518,9018,9918,993.936.500
09 ene 202420,3120,4419,7619,8019,802.970.900
08 ene 202419,9720,6519,9220,5120,512.128.200
05 ene 202420,5720,8520,0420,1120,113.577.100
04 ene 202420,4320,9220,3320,6720,672.761.800
03 ene 202420,9820,9820,1520,5020,504.236.500
02 ene 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
04 dic 202317,8018,2317,2617,9017,908.646.800
01 dic 202318,3618,7517,1018,0118,0120.003.800
30 nov 202320,0720,8518,7519,1319,137.278.400
29 nov 202320,0621,2120,0020,4520,454.505.800
28 nov 202320,0120,2819,7420,0020,002.031.900
27 nov 202320,2020,3219,9220,0220,022.822.000
24 nov 202320,2620,4520,0820,2120,211.705.800
23 nov 202320,1320,4020,0120,2620,261.440.100
22 nov 202319,8720,4919,8120,0820,082.474.200
21 nov 202320,3320,3619,8819,8819,883.285.400
20 nov 202320,0120,5020,0020,2520,253.675.900
17 nov 202319,8620,4519,8420,0220,023.283.800
16 nov 202320,0220,0419,4819,8119,814.353.200
14 nov 202319,4920,2419,4920,0220,025.290.500
13 nov 202319,6419,8619,1819,4819,483.646.900
10 nov 202319,6720,0818,9619,7119,716.382.900
09 nov 202321,0021,2619,5019,9819,9818.391.800
08 nov 202317,6418,1017,2517,2817,282.869.300
07 nov 202317,6017,8317,1917,6417,643.648.400
06 nov 202317,7018,3817,6517,7317,732.839.500
03 nov 202316,8817,6916,8317,6617,663.400.400
01 nov 202316,0616,5215,7516,5216,523.762.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...