Deutsche Märkte schließen in 4 Stunden 20 Minuten

Braskem S.A. (BRKM5.SA)

São Paulo - São Paulo Verzögerter Preis. Währung in BRL
Zur Watchlist hinzufügen
28,66-0,30 (-1,04%)
Ab 07:07PM BRT. Markt geöffnet.
Zeitraum:
29. Nov. 2021 - 29. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in BRLDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 202228,8328,9528,2528,6628,661.057.500
25. Nov. 202229,1029,7228,7928,9628,961.547.600
24. Nov. 202229,4329,7229,0629,2729,271.240.000
23. Nov. 202229,1229,7428,5329,1229,121.447.300
22. Nov. 202229,5930,1428,9529,3129,311.451.900
21. Nov. 202229,6229,6728,5029,4729,471.563.100
18. Nov. 202230,1630,2329,1029,3029,301.552.400
17. Nov. 202229,7129,7828,8329,6729,672.236.200
16. Nov. 202231,1531,2129,3030,1630,163.208.100
14. Nov. 202232,3232,3230,9231,1531,152.303.000
11. Nov. 202229,0532,0029,0531,8831,884.931.100
10. Nov. 202229,5229,7728,4328,9028,903.504.100
09. Nov. 202230,1031,4929,2229,8829,885.736.900
08. Nov. 202232,4432,4431,3931,6331,632.645.100
07. Nov. 202233,4633,9832,0832,3432,342.670.100
04. Nov. 202233,6635,0832,7333,3333,337.145.700
03. Nov. 202231,6032,6331,3432,2432,242.933.000
01. Nov. 202234,0034,0532,3132,9632,962.539.600
31. Okt. 202231,7833,7131,2233,7133,714.850.700
28. Okt. 202232,7033,3631,9332,5432,541.870.100
27. Okt. 202232,9533,1032,3932,7932,792.058.700
26. Okt. 202233,4433,6232,7532,8932,891.903.800
25. Okt. 202233,9934,4333,2033,4333,432.541.100
24. Okt. 202234,6836,0033,1233,7433,744.609.200
21. Okt. 202234,3034,7433,8234,5334,532.434.000
20. Okt. 202235,1635,4533,8034,4134,412.955.500
19. Okt. 202234,9135,4734,6534,8234,821.907.300
18. Okt. 202234,9335,9834,3234,8634,863.262.000
17. Okt. 202236,4036,7634,5034,6134,614.901.400
14. Okt. 202237,5538,9035,6835,8835,889.545.200
13. Okt. 202232,1438,4832,0137,6037,6021.412.400
11. Okt. 202231,7634,3030,2033,5833,5818.838.000
10. Okt. 202227,6528,2827,4327,8927,891.999.700
07. Okt. 202227,9428,3727,1527,4127,412.714.200
06. Okt. 202228,0228,3927,7728,0928,092.010.800
05. Okt. 202227,8428,1827,1627,9127,912.478.700
04. Okt. 202228,1828,5327,5727,8227,821.951.100
03. Okt. 202227,0027,6226,7327,4727,472.078.500
30. Sept. 202226,0926,6825,7026,2426,242.263.000
29. Sept. 202226,5026,7525,3626,0426,043.843.900
28. Sept. 202227,3527,7226,7626,8726,872.065.200
27. Sept. 202227,8927,9027,1627,2827,281.403.800
26. Sept. 202228,6528,7627,6227,6227,622.980.200
23. Sept. 202229,2829,3528,3428,6728,672.428.200
22. Sept. 202229,5629,9429,0829,8329,832.049.900
21. Sept. 202229,4529,7329,0929,1329,131.762.200
20. Sept. 202229,8430,0729,2729,5029,502.050.700
19. Sept. 202228,5929,8628,1629,7329,734.051.500
16. Sept. 202228,3728,8828,3228,7328,732.214.600
15. Sept. 202228,9729,6628,4628,5528,552.783.200
14. Sept. 202229,7629,9728,7728,8628,862.719.500
13. Sept. 202230,7431,0729,7029,7029,702.124.100
12. Sept. 202231,3931,9930,8830,9130,911.690.400
09. Sept. 202231,1631,3230,5830,9130,911.433.100
08. Sept. 202231,8931,8930,3930,5130,512.881.500
06. Sept. 202232,1333,2531,5031,7831,782.132.100
05. Sept. 202232,6532,9632,0232,4332,431.438.000
02. Sept. 202231,5432,8731,5432,5132,514.964.100
01. Sept. 202230,6830,6829,8530,4330,432.503.100
31. Aug. 202232,2032,2430,4530,4530,455.661.500
30. Aug. 202232,9433,6732,0032,0032,001.670.200
29. Aug. 202232,3333,3231,9432,8232,821.463.700
26. Aug. 202233,3433,5232,5232,5232,521.292.500
25. Aug. 202233,9034,0033,0333,1733,171.228.000
24. Aug. 202233,2433,2732,7133,0033,001.229.600
23. Aug. 202232,8933,4532,7133,1033,101.400.100
22. Aug. 202233,5533,5532,7332,8032,801.825.900
19. Aug. 202234,1934,2933,6033,7133,711.624.800
18. Aug. 202234,6435,0734,1534,3234,321.546.600
17. Aug. 202234,0934,6434,0034,4634,462.069.300
16. Aug. 202234,3734,5534,0134,3034,301.877.400
15. Aug. 202235,9035,9034,1534,2534,252.789.300
12. Aug. 202235,9337,1935,6036,0036,002.421.700
11. Aug. 202236,3036,3035,3135,5035,502.724.900
10. Aug. 202237,2037,3536,5236,8536,851.749.500
09. Aug. 202235,9936,6235,6636,6236,621.128.400
08. Aug. 202235,6536,1035,1035,8335,831.198.600
05. Aug. 202234,3136,0034,0935,2535,251.924.200
04. Aug. 202234,5234,7533,5234,0434,042.333.600
03. Aug. 202234,9235,4734,4634,5734,571.211.500
02. Aug. 202234,6634,9334,0134,6234,621.607.000
01. Aug. 202236,0236,1234,6634,6634,662.983.400
29. Juli 202235,5037,5534,2336,6936,694.099.800
28. Juli 202234,3035,2034,3034,9334,931.417.100
27. Juli 202233,7234,5033,7234,4434,441.124.300
26. Juli 202233,5033,8533,0933,7733,771.071.600
25. Juli 202234,2934,4533,5433,6633,661.334.600
22. Juli 202234,8035,2333,7934,0834,081.427.300
21. Juli 202234,7035,0734,0634,7734,771.281.300
20. Juli 202234,2835,0034,1134,8034,801.428.800
19. Juli 202234,1234,7334,0334,5434,541.033.200
18. Juli 202235,0135,4833,8533,9633,961.763.200
15. Juli 202233,2334,7832,6134,7834,782.986.300
14. Juli 202233,6033,8932,8633,0233,021.369.100
13. Juli 202234,2034,8033,8933,8933,891.566.900
12. Juli 202233,9934,5933,6834,2234,221.980.100
11. Juli 202233,4034,2833,3534,1534,151.796.100
08. Juli 202235,1535,3934,3534,4834,481.652.800
07. Juli 202233,9435,8033,9335,0935,092.639.100
06. Juli 202235,1835,2433,4033,7033,702.525.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...