Braskem SA Historical Data - BRD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Braskem SA (BRD)
Braskem SA (BRD) Historical

Braskem SA (BRD)

4.86

0.00

(0.00%)

Closed December 04 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733347620	4.72	0	0.00	4.72	4.72	4.72	0
1733261220	4.72	0	0.00	4.72	4.72	4.72	0
1733174820	4.72	0	0.00	4.72	4.72	4.72	0
1732915620	4.72	-0.16	-3.28	4.8	4.8	4.5999999	6534
1732829220	4.88	-0.12	-2.40	4.78	4.88	4.72	5810
1732742820	5	-0.1	-1.96	5	5	5	100
1732656420	5.0999999	0	0.00	5.0999999	5.0999999	5.0999999	0
1732570020	5.0999999	0.2	4.08	5.15	5.15	5.0999999	2050
1732310820	4.9	0.08	1.66	4.86	4.9	4.86	3300
1732224420	4.82	-0.18	-3.60	4.82	4.82	4.82	2500
1732138020	5	0	0.00	5	5	5	0
1732051620	5	0	0.00	5	5	5	0
1731965220	5	0	0.00	5	5	5	2700
1731705960	5	0	0.00	5	5	5	0
1731619560	5	0	0.00	5	5	5	0
1731533160	5	-0.1	-1.96	5.05	5.05	5	650
1731446820	5.0999999	-0.1	-1.92	5.0999999	5.0999999	5.0999999	1
1731360420	5.2	0.05	0.97	5.15	5.2	5.15	1168
1731101220	5.15	-0.7	-11.97	5.15	5.15	5.15	400
1731014760	5.85	0.15	2.63	5.8	5.85	5.8	554
1730928360	5.7	0.25	4.59	6.2	6.2	5.7	1500
1730841960	5.45	-0.05	-0.91	5.45	5.45	5.45	400
1730755560	5.5	0.05	0.92	5.5	5.5	5.5	1550
1730496360	5.45	-0.35	-6.03	5.45	5.45	5.45	200
1730409960	5.8	0	0.00	5.8	5.8	5.8	0
1730323560	5.8	0	0.00	5.8	5.8	5.8	0
1730237160	5.8	0.25	4.50	5.8	5.8	5.8	200
1730147160	5.55	0	0.00	5.55	5.55	5.55	0
1729887960	5.55	0	0.00	5.55	5.55	5.55	0
1729801560	5.55	-0.3	-5.13	5.55	5.55	5.55	100
1729715160	5.85	0	0.00	5.85	5.85	5.85	0
1729628760	5.85	-0.05	-0.85	5.85	5.85	5.85	1975
1729542360	5.9	0	0.00	5.9	5.9	5.9	0
1729283160	5.9	-0.1	-1.67	5.95	5.95	5.9	318
1729196760	6	0	0.00	6	6	6	0
1729110360	6	0	0.00	6	6	6	0
1729023960	6	-0.2	-3.23	6	6	6	100
1728937560	6.2	0	0.00	6.2	6.2	6.2	0
1728678360	6.2	0	0.00	6.2	6.2	6.2	150
1728591960	6.2	0	0.00	6.2	6.2	6.2	0
1728505560	6.2	-0.4	-6.06	6.35	6.35	6.2	1267
1728419160	6.6	-0.05	-0.75	6.6	6.6	6.6	100
1728332760	6.65	0	0.00	6.75	6.75	6.65	5
1728073560	6.65	0.1	1.53	6.65	6.65	6.65	1000
1727987220	6.55	0	0.00	6.55	6.55	6.55	0
1727900820	6.55	0	0.00	6.55	6.55	6.55	0
1727814420	6.55	-0.3	-4.38	6.6	6.6	6.55	2460
1727728020	6.85	0.1	1.48	6.95	6.95	6.85	1960
1727468760	6.75	0	0.00	6.75	6.75	6.75	0
1727382360	6.75	0.5	8.00	6.75	6.75	6.75	235
1727295960	6.25	0	0.00	6.25	6.25	6.25	0
1727209560	6.25	0.1	1.63	6.25	6.25	6.25	160
1727123220	6.15	0	0.00	6.15	6.15	6.15	0
1726864020	6.15	-0.45	-6.82	6.2	6.2	6.15	1000
1726777560	6.6	0.05	0.76	6.55	6.7	6.55	1500
1726691220	6.55	0.2	3.15	6.3	6.55	6.3	3450
1726604820	6.35	0	0.00	6.35	6.35	6.35	0
1726518420	6.35	0.65	11.40	6.3	6.35	6.2	1363
1726259160	5.7	0	0.00	5.7	5.7	5.7	0
1726172760	5.7	0	0.00	5.7	5.7	5.7	0
1726086360	5.7	-0.4	-6.56	5.75	5.75	5.7	761
1725999960	6.1	-0.1	-1.61	5.85	6.1	5.85	1611
1725913620	6.2	0.35	5.98	6.2	6.2	6.2	4
1725654360	5.85	0	0.00	5.85	5.85	5.85	0
1725567960	5.85	-0.2	-3.31	5.85	5.85	5.85	170

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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