BRASKEM PNA

BRKM5
🏛️ brazil →
6.87
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
2023-12-28 21.61 21.89 21.54 21.86 2.3M
2023-12-27 21.65 21.81 21.33 21.66 2.8M
2023-12-26 21.55 22.09 21.44 21.80 3.3M
2023-12-22 21.00 21.55 20.90 21.42 4.9M
2023-12-21 19.80 21.16 19.40 21.05 9.5M
2023-12-20 19.40 20.28 19.09 19.66 6.0M
2023-12-19 18.26 19.60 18.18 19.47 7.9M
2023-12-18 17.49 18.27 17.49 18.17 4.6M
2023-12-15 16.86 17.41 16.72 17.41 6.5M
2023-12-14 17.30 17.44 16.50 16.92 6.8M
2023-12-13 16.77 17.34 16.25 17.19 10.7M
2023-12-12 16.65 16.96 16.43 16.77 6.6M
2023-12-11 17.28 17.41 16.69 16.80 8.1M
2023-12-08 17.70 18.16 17.29 17.63 7.0M
2023-12-07 17.41 17.70 17.13 17.68 5.1M
2023-12-06 17.49 17.85 17.32 17.41 6.3M
2023-12-05 17.83 18.35 17.35 17.44 7.2M
2023-12-04 17.80 18.23 17.26 17.90 8.6M
2023-12-01 18.36 18.75 17.10 18.01 20.0M
2023-11-30 20.07 20.85 18.75 19.13 7.3M
2023-11-29 20.06 21.21 20.00 20.45 4.5M
2023-11-28 20.01 20.28 19.74 20.00 2.0M
2023-11-27 20.20 20.32 19.92 20.02 2.8M
2023-11-24 20.26 20.45 20.08 20.21 1.7M
2023-11-23 20.13 20.40 20.01 20.26 1.4M
2023-11-22 19.87 20.49 19.81 20.08 2.5M
2023-11-21 20.33 20.36 19.88 19.88 3.3M
2023-11-20 20.01 20.50 20.00 20.25 3.7M
2023-11-17 19.86 20.45 19.84 20.02 3.3M
2023-11-16 20.02 20.04 19.48 19.81 4.4M
2023-11-14 19.49 20.24 19.49 20.02 5.3M
2023-11-13 19.64 19.86 19.18 19.48 3.6M
2023-11-10 19.67 20.08 18.96 19.71 6.4M
2023-11-09 21.00 21.26 19.50 19.98 18.4M
2023-11-08 17.64 18.10 17.25 17.28 2.9M
2023-11-07 17.60 17.83 17.19 17.64 3.6M
2023-11-06 17.70 18.38 17.65 17.73 2.8M
2023-11-03 16.88 17.69 16.83 17.66 3.4M
2023-11-01 16.06 16.52 15.75 16.52 3.7M
2023-10-31 16.56 16.64 16.00 16.07 3.8M
2023-10-30 17.61 17.75 16.57 16.58 5.7M
2023-10-27 17.71 18.13 17.48 17.54 2.2M
2023-10-26 17.66 17.83 17.50 17.76 2.7M
2023-10-25 18.05 18.06 17.47 17.66 2.6M
2023-10-24 18.42 18.63 18.02 18.04 1.9M
2023-10-23 18.08 18.54 17.94 18.35 2.5M
2023-10-20 18.40 18.62 18.14 18.21 1.7M
2023-10-19 18.48 18.80 18.31 18.58 2.2M
2023-10-18 18.70 18.84 18.51 18.51 2.6M
2023-10-17 18.56 19.42 18.49 18.87 3.2M
2023-10-16 18.99 19.12 18.67 18.70 2.7M
2023-10-13 19.15 19.45 18.94 19.01 2.5M
2023-10-11 19.52 19.84 19.23 19.31 2.4M
2023-10-10 19.21 19.59 19.02 19.59 4.7M
2023-10-09 18.90 19.18 18.77 19.18 1.8M
2023-10-06 19.12 19.30 18.76 19.11 2.9M
2023-10-05 19.54 19.82 19.17 19.40 2.1M
2023-10-04 19.80 19.96 19.53 19.60 2.2M
2023-10-03 20.00 20.18 19.74 19.74 2.7M
2023-10-02 20.36 20.80 20.05 20.09 2.1M
2023-09-29 20.52 20.93 20.52 20.52 2.7M
2023-09-28 20.22 20.35 19.91 20.33 3.2M
2023-09-27 20.30 20.60 20.17 20.23 2.5M
2023-09-26 20.80 20.88 20.27 20.27 2.7M
2023-09-25 20.44 20.93 20.27 20.85 4.3M
2023-09-22 21.38 21.50 20.40 20.59 5.1M
2023-09-21 21.80 22.08 21.26 21.29 5.5M
2023-09-20 22.54 22.57 21.65 22.13 10.6M
2023-09-19 23.21 23.36 22.65 23.08 6.7M
2023-09-18 22.06 23.70 22.06 23.21 7.7M
2023-09-15 22.54 22.76 21.93 21.93 4.9M
2023-09-14 22.48 22.84 22.17 22.62 3.7M
2023-09-13 22.78 23.06 22.37 22.43 3.4M
2023-09-12 23.30 23.60 22.80 22.85 4.3M
2023-09-11 24.25 24.42 23.32 23.38 4.3M
2023-09-09 24.14 24.14 24.14 24.14 0.0M
2023-09-08 23.70 24.48 23.38 24.15 4.8M
2023-09-06 22.59 24.05 22.43 23.85 6.2M
2023-09-05 22.54 22.75 22.03 22.63 3.3M
2023-09-04 22.04 22.99 21.45 22.57 2.7M
2023-09-02 22.40 22.40 22.40 22.40 0.0M
2023-09-01 22.19 22.47 22.05 22.31 3.2M
2023-08-31 22.46 22.71 22.12 22.24 2.0M
2023-08-30 22.38 22.94 22.38 22.58 2.5M
2023-08-29 22.49 22.68 21.23 22.52 5.8M
2023-08-28 22.05 22.73 21.95 22.59 3.2M
2023-08-25 22.57 22.71 22.04 22.13 2.6M
2023-08-24 22.72 22.77 22.26 22.65 2.1M
2023-08-23 22.70 23.00 22.41 22.88 2.7M
2023-08-22 22.40 22.73 22.10 22.64 2.8M
2023-08-21 23.01 23.01 22.27 22.34 2.5M
2023-08-18 22.50 23.06 22.50 23.01 2.4M
2023-08-17 23.01 23.34 22.53 22.67 3.3M
2023-08-16 23.77 23.89 22.91 22.96 4.7M
2023-08-15 23.61 24.40 23.43 23.75 3.5M
2023-08-14 24.08 24.15 23.56 23.56 3.1M
2023-08-11 24.69 24.95 23.93 24.13 4.1M
2023-08-10 23.49 25.69 23.41 24.99 8.0M
2023-08-09 23.50 24.22 23.01 23.39 4.7M
2023-08-08 23.09 23.86 22.75 23.85 3.9M
2023-08-07 23.79 23.79 23.19 23.32 3.9M
2023-08-04 24.64 24.65 23.65 23.65 4.6M
2023-08-03 24.63 24.82 24.26 24.41 3.6M
2023-08-02 25.02 25.03 24.39 24.57 2.4M
2023-08-01 25.30 25.42 24.95 25.12 2.0M
2023-07-31 24.59 25.40 24.52 25.40 2.9M
2023-07-28 24.61 24.75 24.22 24.57 2.1M
2023-07-27 25.26 25.38 24.50 24.51 3.2M
2023-07-26 25.51 25.93 25.14 25.35 2.4M
2023-07-25 25.51 26.10 25.30 25.65 3.8M
2023-07-24 24.69 25.37 24.69 25.08 2.5M
2023-07-21 24.28 24.75 24.12 24.69 3.3M
2023-07-20 25.05 25.05 24.17 24.58 6.1M
2023-07-19 25.68 25.78 24.66 24.72 4.1M
2023-07-18 25.80 25.99 25.32 25.59 2.5M
2023-07-17 26.03 26.26 25.71 25.79 2.8M
2023-07-14 26.19 26.19 25.54 26.00 5.6M
2023-07-13 26.85 26.85 26.07 26.09 3.3M
2023-07-12 26.45 27.28 26.13 26.18 5.3M
2023-07-11 26.73 26.73 25.94 26.08 4.3M
2023-07-10 26.90 27.04 26.33 26.62 3.2M
2023-07-07 26.99 27.27 26.98 27.05 2.0M
2023-07-06 27.55 27.56 26.82 26.97 3.3M
2023-07-05 27.97 28.26 27.45 27.66 8.4M
2023-07-04 28.37 29.20 28.02 28.94 8.5M
2023-07-03 27.77 28.25 27.45 27.47 2.2M
2023-06-30 28.93 29.15 27.62 27.86 5.8M
2023-06-29 28.35 29.27 28.23 29.03 2.5M
2023-06-28 28.40 29.08 28.22 28.41 2.1M
2023-06-27 28.60 28.98 28.12 28.55 2.2M
2023-06-26 28.88 29.37 28.55 28.64 2.1M
2023-06-23 28.87 29.32 28.05 29.12 5.2M
2023-06-22 29.37 29.46 28.30 28.85 5.0M
2023-06-21 30.00 30.29 29.28 29.55 3.3M
2023-06-20 31.09 31.09 29.65 30.05 5.1M
2023-06-19 29.97 31.54 29.82 30.95 4.9M
2023-06-16 29.99 30.45 29.11 30.00 8.1M
2023-06-15 27.91 30.20 27.91 29.48 11.9M
2023-06-14 27.31 27.85 26.94 27.70 7.6M
2023-06-13 27.50 27.87 26.53 26.74 5.6M
2023-06-12 28.68 28.93 26.75 27.15 9.8M
2023-06-09 25.55 25.75 25.12 25.61 2.9M
2023-06-07 24.90 25.55 24.79 25.45 3.2M
2023-06-06 24.12 25.00 24.05 24.85 4.0M
2023-06-05 24.19 24.55 23.97 24.10 2.4M
2023-06-02 23.12 23.91 23.10 23.85 2.7M
2023-06-01 22.66 23.25 22.35 23.03 2.9M
2023-05-31 22.73 23.18 22.46 22.46 3.3M
2023-05-30 23.17 23.18 22.45 22.70 3.0M
2023-05-29 23.15 23.34 22.86 22.89 1.7M
2023-05-26 23.49 23.49 22.82 22.97 3.2M
2023-05-25 23.81 24.10 22.90 23.04 3.3M
2023-05-24 23.08 24.13 22.96 23.72 4.6M
2023-05-23 23.56 24.03 23.17 23.27 3.7M
2023-05-22 24.10 24.39 23.22 23.40 4.3M
2023-05-19 23.92 24.52 23.33 24.18 7.6M
2023-05-18 23.05 23.42 22.61 23.42 4.7M
2023-05-17 22.80 23.68 22.71 23.37 4.3M
2023-05-16 22.60 23.32 22.43 22.76 5.1M
2023-05-15 23.65 24.03 22.30 22.69 10.0M
2023-05-12 25.41 25.42 23.82 24.32 7.3M
2023-05-11 25.50 26.18 25.23 25.56 6.9M
2023-05-10 27.20 27.55 25.75 25.79 10.5M
2023-05-09 24.66 26.56 23.70 26.28 11.0M
2023-05-08 29.01 29.15 24.26 25.30 22.0M
2023-05-06 24.22 24.22 24.22 24.22 0.0M
2023-05-05 19.30 27.20 19.00 23.76 16.8M
2023-05-04 19.26 19.57 18.67 19.22 2.6M
2023-05-03 18.83 19.41 18.28 19.18 3.6M
2023-05-02 19.70 19.78 18.72 18.81 2.6M
2023-04-28 18.96 19.99 18.84 19.79 2.7M
2023-04-27 18.82 19.16 18.70 18.93 1.8M
2023-04-26 19.51 19.63 18.94 18.96 1.9M
2023-04-25 18.42 19.80 18.40 19.43 5.5M
2023-04-24 19.05 19.05 18.26 18.51 3.5M
2023-04-20 19.86 20.00 19.17 19.35 4.0M
2023-04-19 19.74 19.97 19.40 19.78 1.7M
2023-04-18 20.45 20.51 19.63 19.94 2.5M
2023-04-17 20.88 20.88 20.12 20.40 2.1M
2023-04-14 20.45 21.69 20.45 20.80 5.7M
2023-04-13 20.48 20.59 20.06 20.36 1.8M
2023-04-12 20.77 20.89 20.23 20.45 2.2M
2023-04-11 20.50 20.98 20.42 20.78 2.8M
2023-04-10 19.74 20.36 19.66 20.31 2.3M
2023-04-06 19.54 19.80 19.10 19.53 3.2M
2023-04-05 18.86 19.58 18.74 19.54 3.7M
2023-04-04 19.15 19.31 18.60 18.87 2.7M
2023-04-03 19.21 19.42 18.93 19.24 1.8M
2023-03-31 19.58 19.94 19.21 19.36 2.2M
2023-03-30 19.46 20.01 19.32 19.59 2.6M
2023-03-29 19.71 20.00 19.07 19.34 3.5M
2023-03-28 18.70 20.05 18.70 19.63 5.4M
2023-03-27 18.00 18.70 17.90 18.56 4.0M
2023-03-24 16.61 18.22 16.47 17.86 5.8M
2023-03-23 16.80 17.42 16.50 16.64 5.5M
2023-03-22 18.20 18.45 17.50 17.50 3.3M
2023-03-21 18.33 18.56 18.14 18.16 2.2M
2023-03-20 18.75 18.86 18.03 18.26 3.1M
2023-03-17 18.33 19.15 17.91 18.91 6.7M
2023-03-16 18.36 18.58 18.08 18.42 2.4M
2023-03-15 18.29 18.55 18.08 18.35 2.4M
2023-03-14 18.94 19.06 18.41 18.48 2.7M
2023-03-13 19.01 19.30 18.72 18.93 3.0M
2023-03-10 20.32 20.32 19.35 19.38 4.7M
2023-03-09 20.46 20.93 20.32 20.50 2.9M
2023-03-08 20.46 21.03 20.33 20.68 2.7M
2023-03-07 20.44 21.09 19.90 20.43 4.0M
2023-03-06 20.46 21.02 20.26 20.68 1.8M
2023-03-03 20.51 21.41 20.34 20.44 3.3M
2023-03-02 19.66 20.55 19.45 20.47 3.9M
2023-03-01 20.12 20.48 19.08 19.75 4.7M
2023-02-28 19.98 20.56 19.76 20.12 33.1M
2023-02-27 19.87 20.23 19.56 19.86 3.8M
2023-02-24 20.04 20.16 19.78 19.87 2.6M
2023-02-23 19.85 20.27 19.70 20.13 2.7M
2023-02-22 20.06 20.10 19.53 19.84 2.3M
2023-02-17 20.23 20.33 20.01 20.06 2.8M
2023-02-16 20.40 20.62 20.12 20.30 3.2M
2023-02-15 20.60 20.86 20.14 20.49 3.7M
2023-02-14 21.78 21.78 20.63 20.63 6.4M
2023-02-13 22.18 22.19 21.57 21.71 2.3M
2023-02-10 22.00 22.29 21.74 22.05 4.0M
2023-02-09 22.54 22.62 22.05 22.16 4.3M
2023-02-08 22.29 22.65 21.81 22.54 2.8M
2023-02-07 22.04 22.43 21.75 22.13 2.7M
2023-02-06 22.01 22.18 21.63 21.99 2.2M
2023-02-03 22.42 22.80 21.98 22.02 2.9M
2023-02-02 23.67 23.95 22.45 22.45 3.0M
2023-02-01 23.30 23.87 23.17 23.80 2.0M
2023-01-31 22.72 23.48 22.65 23.33 2.6M
2023-01-30 22.99 23.43 22.65 22.72 2.1M
2023-01-27 22.51 23.19 22.27 22.90 3.1M
2023-01-26 22.65 22.95 22.36 22.73 2.9M
2023-01-25 22.88 23.50 22.56 22.65 2.9M
2023-01-24 21.66 23.01 21.50 22.89 3.8M
2023-01-23 21.50 22.28 21.41 21.66 6.8M
2023-01-20 21.89 21.89 21.31 21.46 5.0M
2023-01-19 22.50 22.58 21.95 21.95 4.0M
2023-01-18 23.20 23.34 22.53 22.58 5.2M
2023-01-17 22.60 23.15 22.36 22.96 2.5M
2023-01-16 23.45 23.59 22.35 22.52 2.0M
2023-01-13 23.70 23.74 23.06 23.38 1.9M
2023-01-12 23.76 24.33 23.34 23.91 2.7M
2023-01-11 23.14 23.89 22.86 23.76 2.6M
2023-01-10 23.30 23.30 22.84 23.05 1.9M
2023-01-09 23.02 23.70 22.70 23.39 2.0M
2023-01-06 23.18 23.70 23.04 23.23 2.0M
2023-01-05 22.60 23.33 22.06 23.09 2.6M
2023-01-04 22.55 22.90 22.33 22.41 2.6M
2023-01-03 23.14 23.80 22.45 22.46 3.0M
2023-01-02 23.86 23.86 22.88 23.22 1.3M