(Login BolsaPT & Canal Forex) |
|
 Broadcom Corporat - [Ticker: BRCM] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 54,670 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para BRCM de 2000-01-01 a 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 35,84 | 37,68 | 34,90 | 37,20 | 17.438.200 | | 2002-04-02 | 00:00:00 | 36,30 | 36,50 | 34,35 | 34,49 | 17.758.800 | | 2002-04-03 | 00:00:00 | 33,68 | 34,88 | 32,95 | 33,75 | 19.837.900 | | 2002-04-04 | 00:00:00 | 33,55 | 35,10 | 33,30 | 34,36 | 14.449.800 | | 2002-04-05 | 00:00:00 | 34,99 | 35,42 | 32,58 | 32,60 | 17.809.500 | | 2002-04-08 | 00:00:00 | 31,56 | 34,40 | 30,97 | 33,89 | 20.719.000 | | 2002-04-09 | 00:00:00 | 34,25 | 35,38 | 32,54 | 32,79 | 26.247.000 | | 2002-04-10 | 00:00:00 | 33,18 | 33,80 | 32,13 | 33,31 | 20.389.500 | | 2002-04-11 | 00:00:00 | 32,81 | 34,24 | 32,69 | 33,50 | 19.299.900 | | 2002-04-12 | 00:00:00 | 34,39 | 34,50 | 33,22 | 34,15 | 14.322.400 | | 2002-04-15 | 00:00:00 | 34,31 | 35,13 | 34,02 | 34,78 | 10.987.600 | | 2002-04-16 | 00:00:00 | 36,35 | 38,50 | 36,34 | 38,36 | 22.295.400 | | 2002-04-17 | 00:00:00 | 38,62 | 39,30 | 37,00 | 38,76 | 21.431.500 | | 2002-04-18 | 00:00:00 | 37,77 | 38,58 | 37,24 | 38,16 | 15.643.500 | | 2002-04-19 | 00:00:00 | 38,69 | 39,35 | 37,91 | 38,56 | 14.403.000 | | 2002-04-22 | 00:00:00 | 37,62 | 37,78 | 36,54 | 36,90 | 10.680.700 | | 2002-04-23 | 00:00:00 | 36,92 | 37,58 | 35,20 | 35,46 | 12.239.800 | | 2002-04-24 | 00:00:00 | 35,89 | 36,10 | 33,75 | 34,01 | 13.981.900 | | 2002-04-25 | 00:00:00 | 33,66 | 35,10 | 32,65 | 35,03 | 20.398.000 | | 2002-04-26 | 00:00:00 | 35,16 | 35,75 | 32,56 | 33,19 | 17.683.900 | | 2002-04-29 | 00:00:00 | 33,25 | 34,19 | 31,83 | 32,85 | 14.912.200 | | 2002-04-30 | 00:00:00 | 32,73 | 35,44 | 32,54 | 34,50 | 17.852.200 | | 2002-05-01 | 00:00:00 | 35,08 | 35,25 | 32,31 | 33,62 | 22.493.500 | | 2002-05-02 | 00:00:00 | 33,50 | 34,79 | 32,13 | 32,23 | 15.753.900 | | 2002-05-03 | 00:00:00 | 32,11 | 32,22 | 30,00 | 30,00 | 19.801.500 | | 2002-05-06 | 00:00:00 | 30,00 | 31,36 | 29,34 | 29,94 | 22.671.000 | | 2002-05-07 | 00:00:00 | 29,01 | 29,10 | 24,55 | 24,72 | 62.387.800 | | 2002-05-08 | 00:00:00 | 27,32 | 28,39 | 26,43 | 28,37 | 32.188.600 | | 2002-05-09 | 00:00:00 | 27,94 | 28,64 | 25,75 | 25,78 | 24.312.400 | | 2002-05-10 | 00:00:00 | 26,40 | 26,41 | 24,41 | 24,54 | 16.579.000 | | 2002-05-13 | 00:00:00 | 25,00 | 26,52 | 24,25 | 26,39 | 16.760.400 | | 2002-05-14 | 00:00:00 | 29,07 | 29,16 | 27,87 | 28,35 | 22.773.300 | | 2002-05-15 | 00:00:00 | 27,48 | 28,54 | 26,65 | 27,08 | 22.921.300 | | 2002-05-16 | 00:00:00 | 26,93 | 27,25 | 26,33 | 27,12 | 13.660.300 | | 2002-05-17 | 00:00:00 | 28,26 | 28,29 | 26,85 | 27,30 | 12.751.000 | | 2002-05-20 | 00:00:00 | 26,75 | 27,10 | 26,10 | 26,27 | 7.996.000 | | 2002-05-21 | 00:00:00 | 26,90 | 27,39 | 24,20 | 24,22 | 22.468.500 | | 2002-05-22 | 00:00:00 | 24,01 | 25,17 | 23,74 | 24,64 | 18.214.500 | | 2002-05-23 | 00:00:00 | 24,93 | 25,15 | 23,65 | 24,43 | 15.112.600 | | 2002-05-24 | 00:00:00 | 24,00 | 24,01 | 23,22 | 23,52 | 9.424.900 | | 2002-05-28 | 00:00:00 | 24,01 | 24,10 | 23,04 | 23,73 | 13.425.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
