(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 18,45 | 18,86 | 18,31 | 18,85 | 11.394.000 | | 2003-05-12 | 00:00:00 | 18,88 | 19,50 | 18,54 | 19,31 | 18.653.700 | | 2003-05-13 | 00:00:00 | 19,20 | 20,27 | 19,17 | 19,80 | 33.174.600 | | 2003-05-14 | 00:00:00 | 19,90 | 20,13 | 19,60 | 20,04 | 21.730.000 | | 2003-05-15 | 00:00:00 | 20,43 | 20,96 | 19,69 | 20,95 | 35.386.200 | | 2003-05-16 | 00:00:00 | 20,98 | 21,88 | 20,69 | 21,40 | 24.655.600 | | 2003-05-19 | 00:00:00 | 21,28 | 21,49 | 19,98 | 20,00 | 22.157.700 | | 2003-05-20 | 00:00:00 | 20,11 | 20,60 | 20,00 | 20,31 | 20.875.900 | | 2003-05-21 | 00:00:00 | 20,43 | 20,48 | 19,60 | 20,10 | 14.814.700 | | 2003-05-22 | 00:00:00 | 20,15 | 21,09 | 20,02 | 20,95 | 16.525.300 | | 2003-05-23 | 00:00:00 | 21,63 | 22,58 | 21,55 | 22,03 | 25.839.600 | | 2003-05-27 | 00:00:00 | 21,63 | 23,87 | 21,60 | 23,72 | 25.198.200 | | 2003-05-28 | 00:00:00 | 23,65 | 24,00 | 23,02 | 23,02 | 25.757.800 | | 2003-05-29 | 00:00:00 | 23,02 | 24,09 | 23,02 | 23,53 | 20.782.600 | | 2003-05-30 | 00:00:00 | 23,95 | 25,35 | 23,88 | 24,51 | 21.969.700 | | 2003-06-02 | 00:00:00 | 24,87 | 25,19 | 23,92 | 24,03 | 26.181.400 | | 2003-06-03 | 00:00:00 | 23,90 | 24,58 | 23,61 | 24,55 | 20.981.700 | | 2003-06-04 | 00:00:00 | 24,69 | 26,15 | 24,56 | 26,09 | 33.477.300 | | 2003-06-05 | 00:00:00 | 25,53 | 26,89 | 25,35 | 26,66 | 23.898.000 | | 2003-06-06 | 00:00:00 | 26,00 | 26,01 | 25,71 | 26,01 | 35.422.500 | | 2003-06-09 | 00:00:00 | 25,63 | 26,48 | 25,26 | 25,68 | 24.503.800 | | 2003-06-10 | 00:00:00 | 26,02 | 26,30 | 25,72 | 26,27 | 14.016.300 | | 2003-06-11 | 00:00:00 | 26,01 | 26,58 | 25,75 | 26,42 | 19.225.000 | | 2003-06-12 | 00:00:00 | 26,63 | 27,03 | 26,05 | 26,77 | 13.506.400 | | 2003-06-13 | 00:00:00 | 26,85 | 26,94 | 24,63 | 24,65 | 26.119.900 | | 2003-06-16 | 00:00:00 | 25,25 | 26,29 | 24,65 | 26,14 | 23.131.300 | | 2003-06-17 | 00:00:00 | 26,40 | 26,61 | 25,51 | 25,68 | 19.049.500 | | 2003-06-18 | 00:00:00 | 25,55 | 27,27 | 25,25 | 26,77 | 26.741.500 | | 2003-06-19 | 00:00:00 | 27,00 | 27,75 | 26,13 | 26,25 | 22.618.000 | | 2003-06-20 | 00:00:00 | 26,77 | 26,85 | 25,79 | 25,86 | 16.150.600 | | 2003-06-23 | 00:00:00 | 25,86 | 26,36 | 25,41 | 25,53 | 16.042.200 | | 2003-06-24 | 00:00:00 | 25,40 | 25,75 | 23,88 | 24,13 | 28.041.300 | | 2003-06-25 | 00:00:00 | 24,60 | 25,05 | 24,32 | 24,41 | 19.905.400 | | 2003-06-26 | 00:00:00 | 24,50 | 25,42 | 24,40 | 25,32 | 15.019.900 | | 2003-06-27 | 00:00:00 | 25,40 | 25,63 | 24,23 | 24,45 | 14.340.000 | | 2003-06-30 | 00:00:00 | 24,84 | 25,29 | 24,43 | 24,91 | 16.425.300 | | 2003-07-01 | 00:00:00 | 24,52 | 25,74 | 23,80 | 25,74 | 22.116.300 | | 2003-07-02 | 00:00:00 | 25,77 | 27,28 | 25,74 | 27,16 | 23.885.800 | | 2003-07-03 | 00:00:00 | 26,78 | 27,50 | 26,46 | 26,56 | 13.582.300 | | 2003-07-07 | 00:00:00 | 27,37 | 28,55 | 27,13 | 28,55 | 18.313.800 | | 2003-07-08 | 00:00:00 | 29,13 | 29,96 | 29,10 | 29,52 | 22.166.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
