Braskem SA Historical Data - BRD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Braskem SA (BRD)

5.90

0.00

( 0.00% )

Updated: 01:32:02

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.35	-5.6	6.25	6.25	5.8	397	5.90252101	DE
4	-0.1	-1.66666666667	6	6.6	5.8	1136	6.21910315	DE
12	-1.4	-19.1780821918	7.3	7.4	5.8	1462	6.45443337	DE
26	-1.8	-23.3766233766	7.7	8.15	5.8	1491	6.55800214	DE
52	-1.8	-23.3766233766	7.7	8.15	5.8	1491	6.55800214	DE
156	-1.8	-23.3766233766	7.7	8.15	5.8	1491	6.55800214	DE
260	-1.8	-23.3766233766	7.7	8.15	5.8	1491	6.55800214	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1722284760	5.9	0.1	1.72	5.9	5.9	5.9	500
1722025560	5.8	0	0.00	5.8	5.8	5.8	0
1721939160	5.8	-0.45	-7.20	5.8	5.8	5.8	530
1721852820	6.25	0	0.00	6.25	6.25	6.25	0
1721766420	6.25	0.05	0.81	6.25	6.25	6.25	160
1721677800	6.2	-0.4	-6.06	6.2	6.2	6.2	0
1721420760	6.6	0	0.00	6.6	6.6	6.6	0
1721334360	6.6	0	0.00	6.6	6.6	6.6	0
1721247960	6.6	0	0.00	6.6	6.6	6.6	0
1721161560	6.6	0.15	2.33	6.6	6.6	6.6	2395
1721075160	6.45	-0.1	-1.53	6.45	6.45	6.45	535
1720815960	6.55	0.3	4.80	6.55	6.55	6.5	1030
1720729620	6.25	0	0.00	6.25	6.25	6.25	0
1720643220	6.25	-0.05	-0.79	6.35	6.35	6.25	1200
1720556760	6.3	0	0.00	6.3	6.3	6.3	0
1720470360	6.3	0.1	1.61	6.3	6.3	6.3	4
1720211220	6.2	0.2	3.33	6.2	6.2	6.2	300
1720124820	6	0	0.00	6	6	6	0
1720038420	6	0.05	0.84	6	6	6	4708
1719952020	5.95	0	0.00	5.95	5.95	5.95	0
1719865620	5.95	-0.15	-2.46	6.05	6.05	5.95	1908
1719606420	6.1	-0.1	-1.61	6.1	6.1	6.1	5200
1719520020	6.2	0	0.00	6.2	6.2	6.2	0
1719433620	6.2	0	0.00	6.2	6.2	6.2	0
1719347220	6.2	0	0.00	6.2	6.2	6.2	0
1719260820	6.2	0	0.00	6.2	6.2	6.2	0
1719001620	6.2	0.15	2.48	6.2	6.2	6.2	1700
1718915160	6.05	0.05	0.83	6.05	6.05	6.05	10
1718828760	6	0	0.00	6	6	6	0
1718742360	6	-0.2	-3.23	6.2	6.2	6	3250
1718656020	6.2	0	0.00	6.2	6.2	6.2	0
1718396820	6.2	0	0.00	6.2	6.2	6.2	0
1718310420	6.2	-0.15	-2.36	6.2	6.2	6.2	80
1718224020	6.35	0.05	0.79	6.35	6.35	6.35	50
1718137620	6.3	0.1	1.61	6.2	6.3	6.2	1918
1718051220	6.2	-0.05	-0.80	6.25	6.25	6.2	720
1717792020	6.25	0	0.00	6.25	6.25	6.25	0
1717705620	6.25	-0.35	-5.30	6.4	6.4	6.25	2980
1717619220	6.6	0.1	1.54	6.7	6.7	6.6	3387
1717532820	6.5	0	0.00	6.5	6.5	6.5	0
1717446420	6.5	-0.3	-4.41	6.5	6.5	6.5	1000
1717187220	6.8	0	0.00	6.8	6.8	6.8	0
1717100820	6.8	0	0.00	6.8	6.8	6.8	0
1717014420	6.8	0	0.00	6.9	6.9	6.8	1935
1716928020	6.8	-0.1	-1.45	6.8	6.8	6.8	350
1716841620	6.9	0	0.00	6.9	6.9	6.9	0
1716582420	6.9	-0.05	-0.72	6.85	6.9	6.85	995
1716496020	6.95	-0.3	-4.14	7.15	7.15	6.95	575
1716409560	7.25	0	0.00	7.25	7.25	7.25	0
1716323160	7.25	0.15	2.11	7.25	7.25	7.25	900
1716236760	7.1	0.2	2.90	7.3	7.4	7.1	4198
1715977620	6.9	-0.1	-1.43	7.05	7.05	6.9	2602
1715891220	7	0.3	4.48	7	7	6.95	1027
1715804760	6.7	0	0.00	6.7	6.7	6.7	0
1715718360	6.7	0	0.00	6.7	6.7	6.7	0
1715631960	6.7	-0.55	-7.59	6.75	6.75	6.7	750
1715372820	7.25	0	0.00	7.25	7.25	7.25	0
1715286420	7.25	0	0.00	7.25	7.25	7.25	0
1715200020	7.25	-0.05	-0.68	7.35	7.35	7.25	622
1715113620	7.3	0.1	1.39	7.3	7.3	7.3	740
1715027220	7.2	-0.85	-10.56	8.15	8.15	6	6170
1714768020	8.05	0.05	0.63	8.05	8.05	8.05	130
1714681560	8	0.3	3.90	7.65	8	7.65	450

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