BRASKEM PNA

BRKM5
🏛️ spain →
1.09
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 4.30 4.30 4.30 4.30 0.0M
2022-12-29 4.50 4.50 4.50 4.30 0.0M
2022-12-28 4.30 4.30 4.30 4.30 0.0M
2022-12-27 4.28 4.28 4.26 4.28 0.0M
2022-12-23 4.34 4.34 4.34 4.34 0.0M
2022-12-22 4.28 4.28 4.28 4.26 0.0M
2022-12-21 4.36 4.40 4.36 4.34 0.0M
2022-12-20 4.38 4.38 4.38 4.38 0.0M
2022-12-19 4.06 4.06 4.06 4.06 0.0M
2022-12-16 4.28 4.28 4.28 4.20 0.0M
2022-12-15 4.36 4.36 4.36 4.36 0.0M
2022-12-14 4.42 4.42 4.42 4.38 0.0M
2022-12-13 4.62 4.62 4.62 4.62 0.0M
2022-12-12 4.52 4.54 4.40 4.40 0.0M
2022-12-09 4.62 4.62 4.62 4.62 0.0M
2022-12-08 4.68 4.68 4.68 4.64 0.0M
2022-12-07 4.88 4.88 4.88 4.84 0.0M
2022-12-06 4.94 4.94 4.94 4.94 0.0M
2022-12-05 5.15 5.15 5.15 5.05 0.0M
2022-12-02 5.20 5.20 5.20 5.20 0.0M
2022-12-01 5.20 5.20 5.20 5.20 0.0M
2022-11-30 5.55 5.55 5.55 5.30 0.0M
2022-11-29 5.40 5.40 5.40 5.35 0.0M
2022-11-28 5.10 5.10 5.10 5.10 0.0M
2022-11-25 5.25 5.25 5.25 5.25 0.0M
2022-11-24 5.35 5.35 5.35 5.35 0.0M
2022-11-23 5.30 5.30 5.30 5.30 0.0M
2022-11-22 5.30 5.30 5.30 5.30 0.0M
2022-11-21 5.25 5.25 5.25 5.25 0.0M
2022-11-17 5.20 5.20 5.20 5.10 0.0M
2022-11-16 5.65 5.65 5.35 5.30 0.0M
2022-11-14 6.10 6.10 5.60 5.75 0.0M
2022-11-11 5.40 5.40 5.40 5.70 0.0M
2022-11-10 5.35 5.35 5.35 5.30 0.0M
2022-11-09 5.80 5.80 5.80 5.90 0.0M
2022-11-08 6.20 6.20 6.20 6.15 0.0M
2022-11-03 6.30 6.30 6.30 6.35 0.0M
2022-10-26 6.30 6.30 6.30 6.15 0.0M
2022-10-18 6.75 6.85 6.75 6.70 0.0M
2022-10-14 7.00 7.00 7.00 7.10 0.0M
2022-10-13 6.55 6.55 6.55 7.10 0.0M
2022-10-04 5.60 5.60 5.60 5.50 0.0M
2022-09-29 5.35 5.35 5.05 4.90 0.0M
2022-09-26 5.70 5.70 5.70 5.50 0.0M
2022-09-23 5.85 5.85 5.75 5.70 0.0M
2022-09-20 6.10 6.10 6.10 5.90 0.0M
2022-09-15 5.90 5.90 5.90 5.70 0.0M
2022-09-14 6.00 6.00 5.90 5.75 0.0M
2022-09-05 6.50 6.50 6.50 6.40 0.0M
2022-09-01 6.10 6.10 6.10 5.95 0.0M
2022-08-30 6.80 6.80 6.80 6.55 0.0M
2022-08-22 6.55 6.55 6.55 6.55 0.0M
2022-08-17 6.70 6.70 6.70 6.65 0.0M
2022-08-11 7.00 7.00 7.00 6.85 0.0M
2022-08-02 6.65 6.65 6.65 6.60 0.0M
2022-07-29 6.90 7.00 6.80 6.60 0.0M
2022-07-27 6.30 6.30 6.30 6.40 0.0M
2022-07-26 6.45 6.45 6.45 6.30 0.0M
2022-07-21 6.30 6.30 6.30 6.30 0.0M
2022-07-20 6.40 6.40 6.40 6.25 0.0M
2022-07-19 6.40 6.40 6.40 6.30 0.0M
2022-07-14 6.20 6.20 6.20 6.15 0.0M
2022-07-08 6.60 6.60 6.60 6.55 0.0M
2022-07-07 6.40 6.40 6.40 6.60 0.0M
2022-07-05 6.65 6.65 6.65 6.45 0.0M
2022-07-04 6.75 6.75 6.75 6.65 0.0M
2022-07-01 6.90 6.90 6.80 6.70 0.0M
2022-06-30 7.05 7.05 7.05 6.90 0.0M
2022-06-28 7.40 7.40 7.30 7.25 0.0M
2022-06-22 6.90 6.90 6.90 6.90 0.0M
2022-06-07 8.95 8.95 8.95 8.75 0.0M
2022-06-06 9.40 9.40 9.40 9.15 0.0M
2022-05-31 9.15 9.15 9.15 9.00 0.0M
2022-05-26 8.40 8.40 8.40 8.45 0.0M
2022-05-19 8.35 8.35 8.35 8.20 0.0M
2022-05-13 7.85 7.85 7.85 8.10 0.0M
2022-05-09 7.30 7.30 7.30 7.40 0.0M
2022-05-06 7.50 7.50 7.50 7.55 0.0M
2022-05-02 8.50 8.50 8.50 7.70 0.0M
2022-04-28 7.95 7.95 7.95 7.75 0.0M
2022-04-25 7.85 7.85 7.85 7.80 0.0M
2022-04-22 8.85 8.85 8.20 8.20 0.0M
2022-04-14 8.56 8.56 8.46 8.32 0.0M
2022-04-13 8.85 8.85 8.85 8.60 0.0M
2022-04-08 9.10 9.10 9.10 8.60 0.0M
2022-04-04 8.90 8.90 8.90 8.80 0.0M
2022-03-25 8.85 8.85 8.85 8.60 0.0M
2022-03-22 8.60 8.60 8.60 8.70 0.0M
2022-03-18 8.55 8.55 8.55 8.45 0.0M
2022-03-11 8.60 8.60 8.60 8.30 0.0M
2022-03-09 8.40 8.40 8.40 8.25 0.0M
2022-03-03 8.70 8.70 8.55 8.60 0.0M
2022-02-24 8.10 8.10 8.10 8.10 0.0M
2022-02-22 8.40 8.40 8.40 8.30 0.0M
2022-02-21 8.65 8.65 8.55 8.40 0.0M
2022-02-14 9.25 9.25 9.00 9.05 0.0M
2022-02-04 8.75 8.75 8.75 8.60 0.0M
2022-01-31 8.30 8.30 8.30 8.25 0.0M
2022-01-14 8.10 8.10 8.10 8.35 0.0M
2022-01-12 8.40 8.40 8.40 8.25 0.0M
2022-01-11 8.50 8.50 8.50 8.45 0.0M
2022-01-10 8.30 8.30 8.30 8.35 0.0M
2022-01-05 9.00 9.00 8.75 8.60 0.0M