(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 15,02 | 16,19 | 14,76 | 16,14 | 26.347.000 | | 2003-03-14 | 00:00:00 | 16,20 | 16,47 | 15,70 | 16,01 | 19.787.400 | | 2003-03-17 | 00:00:00 | 15,90 | 16,47 | 15,64 | 15,95 | 25.692.600 | | 2003-03-18 | 00:00:00 | 16,10 | 16,18 | 15,64 | 16,08 | 17.371.600 | | 2003-03-19 | 00:00:00 | 16,07 | 16,30 | 15,57 | 15,84 | 11.195.800 | | 2003-03-20 | 00:00:00 | 15,76 | 16,32 | 15,51 | 15,99 | 17.613.700 | | 2003-03-21 | 00:00:00 | 15,99 | 16,03 | 15,60 | 15,96 | 17.590.500 | | 2003-03-24 | 00:00:00 | 15,48 | 16,01 | 15,44 | 15,61 | 11.721.600 | | 2003-03-25 | 00:00:00 | 15,76 | 15,95 | 15,47 | 15,58 | 13.466.500 | | 2003-03-26 | 00:00:00 | 15,57 | 15,63 | 15,30 | 15,40 | 11.544.400 | | 2003-03-27 | 00:00:00 | 13,84 | 13,90 | 12,88 | 12,91 | 70.552.200 | | 2003-03-28 | 00:00:00 | 12,90 | 13,24 | 12,75 | 12,88 | 18.229.200 | | 2003-03-31 | 00:00:00 | 12,71 | 12,87 | 12,20 | 12,35 | 13.872.700 | | 2003-04-01 | 00:00:00 | 12,41 | 12,50 | 11,86 | 12,40 | 20.795.100 | | 2003-04-02 | 00:00:00 | 12,85 | 13,14 | 12,51 | 12,86 | 22.619.400 | | 2003-04-03 | 00:00:00 | 13,10 | 13,20 | 12,76 | 13,01 | 12.614.800 | | 2003-04-04 | 00:00:00 | 13,17 | 13,29 | 12,90 | 13,13 | 12.042.400 | | 2003-04-07 | 00:00:00 | 13,82 | 13,90 | 13,38 | 13,49 | 23.163.600 | | 2003-04-08 | 00:00:00 | 13,58 | 13,64 | 13,05 | 13,10 | 16.289.500 | | 2003-04-09 | 00:00:00 | 13,14 | 13,39 | 12,90 | 12,91 | 11.048.800 | | 2003-04-10 | 00:00:00 | 13,00 | 13,23 | 12,92 | 13,12 | 6.950.400 | | 2003-04-11 | 00:00:00 | 13,31 | 13,35 | 12,90 | 13,08 | 8.263.500 | | 2003-04-14 | 00:00:00 | 13,27 | 13,46 | 13,05 | 13,41 | 7.254.900 | | 2003-04-15 | 00:00:00 | 13,30 | 13,95 | 13,25 | 13,83 | 16.671.300 | | 2003-04-16 | 00:00:00 | 13,99 | 14,24 | 13,77 | 14,05 | 28.418.800 | | 2003-04-17 | 00:00:00 | 15,33 | 16,70 | 15,23 | 16,60 | 68.744.700 | | 2003-04-21 | 00:00:00 | 16,69 | 17,57 | 16,50 | 17,12 | 29.122.300 | | 2003-04-22 | 00:00:00 | 17,00 | 17,75 | 16,80 | 17,70 | 19.373.700 | | 2003-04-23 | 00:00:00 | 17,76 | 19,07 | 17,61 | 18,91 | 39.098.400 | | 2003-04-24 | 00:00:00 | 18,61 | 19,31 | 18,42 | 18,57 | 23.238.000 | | 2003-04-25 | 00:00:00 | 18,20 | 18,23 | 17,51 | 17,65 | 18.595.900 | | 2003-04-28 | 00:00:00 | 17,79 | 18,11 | 17,29 | 17,90 | 16.180.500 | | 2003-04-29 | 00:00:00 | 18,04 | 18,94 | 18,01 | 18,47 | 16.324.500 | | 2003-04-30 | 00:00:00 | 18,35 | 18,48 | 17,80 | 17,89 | 13.360.000 | | 2003-05-01 | 00:00:00 | 17,76 | 17,99 | 17,51 | 17,88 | 10.927.000 | | 2003-05-02 | 00:00:00 | 17,86 | 18,99 | 17,86 | 18,96 | 17.905.200 | | 2003-05-05 | 00:00:00 | 19,07 | 19,54 | 18,52 | 18,93 | 25.695.300 | | 2003-05-06 | 00:00:00 | 18,89 | 19,11 | 18,51 | 19,00 | 29.294.800 | | 2003-05-07 | 00:00:00 | 18,51 | 18,88 | 17,94 | 18,34 | 20.633.100 | | 2003-05-08 | 00:00:00 | 18,05 | 18,61 | 18,00 | 18,06 | 16.937.800 | | 2003-05-09 | 00:00:00 | 18,45 | 18,86 | 18,31 | 18,85 | 11.394.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
