Braskem Sa Historical Data - BRKM6 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Braskem Sa (BRKM6)
Braskem Sa (BRKM6) Historical

Braskem Sa (BRKM6)

15.49

0.00

(0.00%)

Closed June 27 3:55PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.74	12.6545454545	13.75	15.5	13.75	450	15.29666667	PR
4	1.49	10.6428571429	14	15.5	13.75	450	14.60666667	PR
12	-0.4	-2.51730648206	15.89	15.89	13.75	333	14.7005	PR
26	0.29	1.90789473684	15.2	16	13.75	211	14.956	PR
52	-3.37	-17.868504772	18.86	22.4	13.75	334	16.22731959	PR
156	-26.56	-63.162901308	42.05	44	13.75	353	22.83784	PR
260	-8.52	-35.485214494	24.01	44	13.75	410	22.87075296	PR

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719437400	15.49	0	0.00	15.49	15.49	15.49	0
1719351000	15.49	0	0.00	15.49	15.49	15.49	0
1719264600	15.49	1.74	12.65	15.49	15.5	15.49	800
1719005340	13.75	0	0.00	13.75	13.75	13.75	0
1718918940	13.75	-0.1	-0.72	13.75	13.75	13.75	100
1718832600	13.85	0	0.00	13.85	13.85	13.85	0
1718746200	13.85	0	0.00	13.85	13.85	13.85	0
1718659800	13.85	0	0.00	13.85	13.85	13.85	0
1718400600	13.85	0	0.00	13.85	13.85	13.85	0
1718314200	13.85	-0.15	-1.07	13.85	13.85	13.85	500
1718227800	14	0	0.00	14	14	14	0
1718141400	14	0	0.00	14	14	14	0
1718055000	14	0	0.00	14	14	14	0
1717795800	14	0	0.00	14	14	14	0
1717709400	14	0	0.00	14	14	14	0
1717623000	14	0	0.00	14	14	14	0
1717536600	14	0	0.00	14	14	14	0
1717450200	14	-1.2	-7.89	14	14	14	400
1717191000	15.2	0	0.00	15.2	15.2	15.2	0
1717018200	15.2	0	0.00	15.2	15.2	15.2	0
1716931800	15.2	0	0.00	15.2	15.2	15.2	0
1716845400	15.2	0	0.00	15.2	15.2	15.2	0
1716586200	15.2	0	0.00	15.2	15.2	15.2	0
1716499800	15.2	-0.69	-4.34	15.2	15.2	15.2	100
1716413400	15.89	0	0.00	15.89	15.89	15.89	0
1716327000	15.89	0	0.00	15.89	15.89	15.89	0
1716240600	15.89	0	0.00	15.89	15.89	15.89	0
1715981400	15.89	0	0.00	15.89	15.89	15.89	0
1715895000	15.89	0	0.00	15.89	15.89	15.89	0
1715808600	15.89	0	0.00	15.89	15.89	15.89	0
1715722200	15.89	0	0.00	15.89	15.89	15.89	0
1715635800	15.89	0	0.00	15.89	15.89	15.89	0
1715376600	15.89	0	0.00	15.89	15.89	15.89	0
1715290200	15.89	0	0.00	15.89	15.89	15.89	0
1715203800	15.89	0	0.00	15.89	15.89	15.89	0
1715117400	15.89	0	0.00	15.89	15.89	15.89	0
1715031000	15.89	0	0.00	15.89	15.89	15.89	0
1714771800	15.89	0	0.00	15.89	15.89	15.89	0
1714685400	15.89	0.71	4.68	15.89	15.89	15.89	100
1714482000	15.18	0	0.00	15.18	15.18	15.18	0
1714395600	15.18	0	0.00	15.18	15.18	15.18	0
1714136400	15.18	0	0.00	15.18	15.18	15.18	0
1714050000	15.18	0	0.00	15.18	15.18	15.18	0
1713963600	15.18	0	0.00	15.18	15.18	15.18	0
1713877200	15.18	0	0.00	15.18	15.18	15.18	0
1713790800	15.18	0	0.00	15.18	15.18	15.18	0
1713531600	15.18	0	0.00	15.18	15.18	15.18	0
1713445200	15.18	0	0.00	15.18	15.18	15.18	0
1713358800	15.18	0	0.00	15.18	15.18	15.18	0
1713272400	15.18	0	0.00	15.18	15.18	15.18	0
1713186000	15.18	0	0.00	15.18	15.18	15.18	0
1712926800	15.18	0	0.00	15.18	15.18	15.18	0
1712840400	15.18	0	0.00	15.18	15.18	15.18	0
1712754000	15.18	0	0.00	15.18	15.18	15.18	0
1712667600	15.18	0	0.00	15.18	15.18	15.18	0
1712581200	15.18	0	0.00	15.18	15.18	15.18	0
1712322000	15.18	0	0.00	15.18	15.18	15.18	0
1712235600	15.18	0	0.00	15.18	15.18	15.18	0
1712149200	15.18	0	0.00	15.18	15.18	15.18	0
1712062800	15.18	0	0.00	15.18	15.18	15.18	0
1711976400	15.18	0	0.00	15.18	15.18	15.18	0
1711630800	15.18	0	0.00	15.18	15.18	15.18	0
1711544400	15.18	0	0.00	15.18	15.18	15.18	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions