BRASKEM PNA

BRKM5
🏛️ germany →
1.13
Last Update: 2025-10-06
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
2021-12-30 8.31 8.31 8.31 8.31 0.0M
2021-12-29 8.46 8.46 8.46 8.46 0.0M
2021-12-28 8.46 8.46 8.46 8.46 0.0M
2021-12-27 8.41 8.41 8.41 8.41 0.0M
2021-12-23 8.27 8.27 8.27 8.27 0.0M
2021-12-22 8.07 8.07 8.07 8.07 0.0M
2021-12-21 8.03 8.03 8.03 8.03 0.0M
2021-12-20 8.07 8.07 8.07 8.07 0.0M
2021-12-17 8.07 8.07 8.07 8.07 0.0M
2021-12-16 8.17 8.17 8.17 8.17 0.0M
2021-12-15 7.69 7.69 7.69 7.69 0.0M
2021-12-14 7.93 7.93 7.93 7.93 0.0M
2021-12-13 8.03 8.03 8.03 8.03 0.0M
2021-12-10 8.03 8.03 8.03 8.03 0.0M
2021-12-09 9.80 9.80 8.56 8.56 0.0M
2021-12-08 8.68 8.68 8.68 8.68 0.0M
2021-12-07 8.68 8.68 8.68 8.68 0.0M
2021-12-06 7.87 7.87 7.87 7.87 0.0M
2021-12-03 7.53 7.66 7.53 7.66 0.0M
2021-12-02 6.81 6.81 6.81 6.81 0.0M
2021-12-01 6.47 7.06 6.47 7.06 0.0M
2021-11-30 6.81 6.81 6.81 6.81 0.0M
2021-11-29 6.64 7.27 6.64 7.27 0.0M
2021-11-26 6.85 6.85 6.85 6.85 0.0M
2021-11-25 6.76 6.76 6.76 6.76 0.0M
2021-11-24 6.64 6.64 6.64 6.64 0.0M
2021-11-23 6.25 6.25 6.25 6.25 0.0M
2021-11-22 6.21 6.21 6.21 6.21 0.0M
2021-11-19 6.21 6.21 6.21 6.21 0.0M
2021-11-18 6.21 6.21 6.21 6.21 0.0M
2021-11-17 6.47 6.47 6.42 6.42 0.0M
2021-11-16 6.47 6.47 6.47 6.47 0.0M
2021-11-15 6.42 6.76 6.42 6.76 0.0M
2021-11-12 6.47 6.47 6.47 6.47 0.0M
2021-11-11 6.51 6.51 6.51 6.51 0.0M
2021-11-10 7.40 7.40 7.40 7.40 0.0M
2021-11-09 7.19 7.78 7.19 7.78 0.0M
2021-11-08 7.15 7.53 7.15 7.53 0.0M
2021-11-05 6.81 6.81 6.81 6.81 0.0M
2021-11-04 7.06 7.10 7.06 7.10 0.0M
2021-11-03 6.81 6.81 6.81 6.81 0.0M
2021-11-02 6.81 6.81 6.81 6.81 0.0M
2021-11-01 6.93 6.93 6.93 6.93 0.0M
2021-10-29 7.10 7.10 7.10 7.10 0.0M
2021-10-28 7.40 7.40 7.15 7.15 0.0M
2021-10-27 7.40 7.40 7.15 7.15 0.0M
2021-10-26 7.23 7.23 7.23 7.23 0.0M
2021-10-25 6.89 6.89 6.89 6.89 0.0M
2021-10-22 7.19 7.19 7.19 7.19 0.0M
2021-10-21 7.61 7.61 7.61 7.61 0.0M
2021-10-20 7.36 7.36 7.36 7.36 0.0M
2021-10-19 7.61 7.61 7.61 7.61 0.0M
2021-10-18 7.74 7.74 7.74 7.74 0.0M
2021-10-15 7.49 7.49 7.49 7.49 0.0M
2021-10-14 7.66 7.66 7.66 7.66 0.0M
2021-10-13 7.36 7.36 7.36 7.36 0.0M
2021-10-12 7.61 7.61 7.61 7.61 0.0M
2021-10-11 7.61 7.61 7.61 7.61 0.0M
2021-10-08 7.40 7.40 7.40 7.40 0.0M
2021-10-07 7.49 7.49 7.49 7.49 0.0M
2021-10-06 7.78 7.78 7.78 7.78 0.0M
2021-10-05 7.74 8.12 7.74 8.12 0.0M
2021-10-04 7.95 7.95 7.95 7.95 0.0M
2021-10-01 7.83 7.83 7.83 7.83 0.0M
2021-09-30 8.08 8.08 8.08 8.08 0.0M
2021-09-29 7.32 7.32 7.32 7.32 0.0M
2021-09-28 7.57 7.57 7.57 7.57 0.0M
2021-09-27 7.70 7.70 7.70 7.70 0.0M
2021-09-24 7.53 7.53 7.53 7.53 0.0M
2021-09-23 7.70 7.70 7.70 7.70 0.0M
2021-09-22 7.91 7.91 7.91 7.91 0.0M
2021-09-21 7.83 7.83 7.83 7.83 0.0M
2021-09-20 8.85 8.85 8.42 8.42 0.0M
2021-09-17 9.27 9.27 9.27 9.27 0.0M
2021-09-16 9.44 9.44 9.44 9.44 0.0M
2021-09-15 9.36 9.36 9.36 9.36 0.0M
2021-09-14 9.02 9.02 9.02 9.02 0.0M
2021-09-13 9.10 9.10 9.10 9.10 0.0M
2021-09-10 9.02 9.02 9.02 9.02 0.0M
2021-09-09 8.59 8.93 8.59 8.93 0.0M
2021-09-08 9.10 9.10 9.10 9.10 0.0M
2021-09-07 9.10 9.10 8.93 8.93 0.0M
2021-09-06 9.02 9.02 9.02 9.02 0.0M
2021-09-03 9.02 9.19 9.02 9.19 0.0M
2021-09-02 9.19 9.19 9.19 9.19 0.0M
2021-09-01 9.02 9.44 8.93 9.44 0.0M
2021-08-31 8.46 8.46 8.46 8.46 0.0M
2021-08-30 8.46 8.46 8.46 8.46 0.0M
2021-08-27 8.29 8.29 8.29 8.29 0.0M
2021-08-26 8.51 8.51 8.51 8.51 0.0M
2021-08-25 8.21 8.21 8.21 8.21 0.0M
2021-08-24 7.91 7.91 7.91 7.91 0.0M
2021-08-23 7.70 7.70 7.70 7.70 0.0M
2021-08-20 7.53 7.53 7.53 7.53 0.0M
2021-08-19 7.27 7.32 7.23 7.23 0.0M
2021-08-18 7.02 7.02 7.02 7.02 0.0M
2021-08-17 7.32 7.32 7.32 7.32 0.0M
2021-08-16 7.61 7.61 7.61 7.61 0.0M
2021-08-13 7.57 7.57 7.57 7.57 0.0M
2021-08-12 7.70 7.70 7.70 7.70 0.0M
2021-08-11 7.78 7.78 7.78 7.78 0.0M
2021-08-10 7.70 7.78 7.70 7.78 0.0M
2021-08-09 7.61 7.61 7.61 7.61 0.0M
2021-08-06 7.40 7.40 7.40 7.40 0.0M
2021-08-05 7.83 7.83 7.83 7.83 0.0M
2021-08-04 7.83 7.83 7.83 7.83 0.0M
2021-08-03 7.83 7.83 7.83 7.83 0.0M
2021-08-02 7.70 7.70 7.70 7.70 0.0M
2021-07-30 8.21 8.21 8.21 8.21 0.0M
2021-07-29 8.08 8.08 8.08 8.08 0.0M
2021-07-28 7.87 7.87 7.87 7.87 0.0M
2021-07-27 8.21 8.21 8.21 8.21 0.0M
2021-07-26 8.00 8.21 8.00 8.21 0.0M
2021-07-23 8.46 8.46 8.46 8.46 0.0M
2021-07-22 8.59 8.59 8.59 8.59 0.0M
2021-07-21 8.08 8.08 8.08 8.08 0.0M
2021-07-20 7.91 7.91 7.91 7.91 0.0M
2021-07-19 8.29 8.29 8.12 8.12 0.0M
2021-07-16 8.59 8.59 8.59 8.59 0.0M
2021-07-15 8.38 8.59 8.38 8.59 0.0M
2021-07-14 8.12 8.59 8.12 8.59 0.0M
2021-07-13 8.21 8.21 8.04 8.04 0.0M
2021-07-12 7.70 7.70 7.70 7.70 0.0M
2021-07-09 7.74 7.74 7.74 7.74 0.0M
2021-07-08 7.87 7.87 7.87 7.87 0.0M
2021-07-07 7.95 7.95 7.95 7.95 0.0M
2021-07-06 8.46 8.46 8.46 8.46 0.0M
2021-07-05 8.29 8.51 8.29 8.51 0.0M
2021-07-02 8.12 8.12 8.12 8.12 0.0M
2021-07-01 8.38 8.38 8.38 8.38 0.0M
2021-06-30 8.29 8.29 8.29 8.29 0.0M
2021-06-29 7.95 7.95 7.95 7.95 0.0M
2021-06-28 7.87 7.87 7.87 7.87 0.0M
2021-06-25 8.04 8.04 8.04 8.04 0.0M
2021-06-24 7.91 7.91 7.91 7.91 0.0M
2021-06-23 7.70 7.70 7.70 7.70 0.0M
2021-06-22 7.61 7.61 7.61 7.61 0.0M
2021-06-21 7.49 7.49 7.49 7.49 0.0M
2021-06-18 7.49 7.49 7.49 7.49 0.0M
2021-06-17 7.83 7.83 7.83 7.83 0.0M
2021-06-16 7.78 7.78 7.78 7.78 0.0M
2021-06-15 7.66 7.66 7.66 7.66 0.0M
2021-06-14 7.70 7.70 7.70 7.70 0.0M
2021-06-11 8.00 8.00 8.00 8.00 0.0M
2021-06-10 7.70 7.70 7.70 7.70 0.0M
2021-06-09 7.61 7.61 7.61 7.61 0.0M
2021-06-08 8.12 8.12 8.12 8.12 0.0M
2021-06-07 8.00 8.38 8.00 8.38 0.0M
2021-06-04 7.57 7.57 7.57 7.57 0.0M
2021-06-03 7.19 7.19 7.19 7.19 0.0M
2021-06-02 7.06 7.06 7.06 7.06 0.0M
2021-06-01 6.51 7.06 6.51 7.06 0.0M
2021-05-31 6.76 6.76 6.76 6.76 0.0M
2021-05-28 6.81 6.81 6.81 6.81 0.0M
2021-05-27 6.64 6.64 6.64 6.64 0.0M
2021-05-26 6.42 6.42 6.42 6.42 0.0M
2021-05-25 6.25 6.25 6.25 6.25 0.0M
2021-05-21 6.38 6.38 6.38 6.38 0.0M
2021-05-20 6.55 6.55 6.55 6.55 0.0M
2021-05-19 6.68 6.68 6.68 6.68 0.0M
2021-05-18 6.93 6.93 6.93 6.93 0.0M
2021-05-17 6.76 6.76 6.76 6.76 0.0M
2021-05-14 6.64 6.64 6.64 6.64 0.0M
2021-05-13 6.64 6.64 6.64 6.64 0.0M
2021-05-12 6.81 6.81 6.81 6.81 0.0M
2021-05-11 6.76 6.76 6.76 6.76 0.0M
2021-05-10 6.81 7.15 6.81 7.15 0.0M
2021-05-07 6.93 6.93 6.93 6.93 0.0M
2021-05-06 6.76 6.76 6.76 6.76 0.0M
2021-05-05 6.25 6.25 6.25 6.25 0.0M
2021-05-04 6.47 6.47 6.47 6.47 0.0M
2021-05-03 6.68 6.68 6.51 6.51 0.0M
2021-04-30 7.27 7.32 7.27 7.32 0.0M
2021-04-29 7.06 7.06 7.06 7.06 0.0M
2021-04-28 7.10 7.10 7.10 7.10 0.0M
2021-04-27 6.81 6.81 6.81 6.81 0.0M
2021-04-26 6.59 6.59 6.59 6.59 0.0M
2021-04-23 6.47 6.47 6.47 6.47 0.0M
2021-04-22 6.55 6.55 6.55 6.55 0.0M
2021-04-21 6.42 6.42 6.42 6.42 0.0M
2021-04-20 6.51 6.51 6.51 6.51 0.0M
2021-04-19 6.17 6.17 6.17 6.17 0.0M
2021-04-16 6.00 6.17 6.00 6.17 0.0M
2021-04-15 5.74 5.74 5.74 5.74 0.0M
2021-04-14 5.70 5.95 5.70 5.95 0.0M
2021-04-13 5.70 5.70 5.70 5.70 0.0M
2021-04-12 5.32 5.32 5.32 5.32 0.0M
2021-04-09 5.53 5.53 5.53 5.53 0.0M
2021-04-08 5.57 5.57 5.57 5.57 0.0M
2021-04-07 5.27 5.53 5.27 5.53 0.0M
2021-04-06 5.15 5.49 5.15 5.49 0.0M
2021-04-01 5.02 5.02 5.02 5.02 0.0M
2021-03-31 5.02 5.19 5.02 5.19 0.0M
2021-03-30 4.76 4.76 4.76 4.76 0.0M
2021-03-29 4.64 4.64 4.64 4.64 0.0M
2021-03-26 4.76 4.76 4.76 4.76 0.0M
2021-03-25 4.68 4.68 4.68 4.68 0.0M
2021-03-24 4.68 4.68 4.68 4.68 0.0M
2021-03-23 4.64 4.64 4.64 4.64 0.0M
2021-03-22 4.76 4.76 4.76 4.76 0.0M
2021-03-19 4.68 4.68 4.68 4.68 0.0M
2021-03-18 4.64 4.64 4.64 4.64 0.0M
2021-03-17 4.47 4.47 4.47 4.47 0.0M
2021-03-16 4.30 4.30 4.30 4.30 0.0M
2021-03-15 4.25 4.25 4.25 4.25 0.0M
2021-03-12 4.19 4.38 4.19 4.38 0.0M
2021-03-11 3.93 3.93 3.93 3.93 0.0M
2021-03-10 3.85 3.85 3.85 3.85 0.0M
2021-03-09 3.62 3.62 3.62 3.62 0.0M
2021-03-08 3.74 3.74 3.74 3.74 0.0M
2021-03-05 3.66 3.83 3.66 3.83 0.0M
2021-03-04 3.61 3.61 3.61 3.61 0.0M
2021-03-03 3.71 3.71 3.71 3.71 0.0M
2021-03-02 3.91 3.91 3.91 3.91 0.0M
2021-03-01 3.85 3.85 3.85 3.85 0.0M
2021-02-26 3.91 3.91 3.91 3.91 0.0M
2021-02-25 4.19 4.19 4.19 4.19 0.0M
2021-02-24 3.78 3.78 3.78 3.78 0.0M
2021-02-23 3.76 3.76 3.76 3.76 0.0M
2021-02-22 3.91 3.91 3.91 3.91 0.0M
2021-02-19 3.83 3.83 3.83 3.83 0.0M
2021-02-18 3.90 3.90 3.90 3.90 0.0M
2021-02-17 3.86 3.88 3.86 3.88 0.0M
2021-02-16 3.85 3.85 3.85 3.85 0.0M
2021-02-15 3.86 3.86 3.86 3.86 0.0M
2021-02-12 3.74 3.74 3.74 3.74 0.0M
2021-02-11 3.68 3.68 3.68 3.68 0.0M
2021-02-10 3.69 3.69 3.69 3.69 0.0M
2021-02-09 3.68 3.68 3.68 3.68 0.0M
2021-02-08 3.76 3.76 3.76 3.76 0.0M
2021-02-05 3.81 3.81 3.81 3.81 0.0M
2021-02-04 3.73 3.73 3.73 3.73 0.0M
2021-02-03 3.47 3.47 3.47 3.47 0.0M
2021-02-02 3.22 3.47 3.22 3.47 0.0M
2021-02-01 3.06 3.06 3.06 3.06 0.0M
2021-01-29 3.01 3.01 3.01 3.01 0.0M
2021-01-28 3.01 3.08 3.01 3.08 0.0M
2021-01-27 3.01 3.01 3.01 3.01 0.0M
2021-01-26 3.01 3.01 3.01 3.01 0.0M
2021-01-25 3.01 3.01 3.01 3.01 0.0M
2021-01-22 3.16 3.16 3.16 3.16 0.0M
2021-01-21 3.27 3.27 3.27 3.27 0.0M
2021-01-20 3.23 3.23 3.23 3.23 0.0M
2021-01-19 3.22 3.35 3.22 3.35 0.0M
2021-01-18 3.28 3.40 3.28 3.40 0.0M
2021-01-15 3.33 3.49 3.33 3.49 0.0M
2021-01-14 3.25 3.40 3.25 3.40 0.0M
2021-01-13 3.22 3.40 3.22 3.40 0.0M
2021-01-12 3.11 3.11 3.11 3.11 0.0M
2021-01-11 3.10 3.10 3.10 3.10 0.0M
2021-01-08 3.11 3.11 3.11 3.11 0.0M
2021-01-07 3.10 3.10 3.10 3.10 0.0M
2021-01-06 2.98 3.11 2.98 3.11 0.0M
2021-01-05 2.98 2.98 2.98 2.98 0.0M
2021-01-04 3.08 3.08 3.08 3.08 0.0M