(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 29,13 | 29,96 | 29,10 | 29,52 | 22.166.200 | | 2003-07-09 | 00:00:00 | 29,52 | 29,90 | 28,34 | 29,04 | 21.904.300 | | 2003-07-10 | 00:00:00 | 28,31 | 28,40 | 27,45 | 27,55 | 18.625.900 | | 2003-07-11 | 00:00:00 | 27,92 | 28,19 | 27,47 | 27,86 | 14.145.700 | | 2003-07-14 | 00:00:00 | 28,85 | 29,44 | 28,77 | 29,19 | 18.481.900 | | 2003-07-15 | 00:00:00 | 29,42 | 29,50 | 27,58 | 27,83 | 21.326.800 | | 2003-07-16 | 00:00:00 | 28,47 | 28,48 | 26,62 | 27,34 | 18.581.200 | | 2003-07-17 | 00:00:00 | 26,62 | 26,65 | 25,25 | 25,38 | 21.036.600 | | 2003-07-18 | 00:00:00 | 25,31 | 25,85 | 24,54 | 25,56 | 20.090.700 | | 2003-07-21 | 00:00:00 | 25,56 | 25,57 | 24,76 | 25,17 | 11.174.500 | | 2003-07-22 | 00:00:00 | 25,98 | 26,57 | 25,65 | 26,53 | 24.756.100 | | 2003-07-23 | 00:00:00 | 24,95 | 25,30 | 22,74 | 23,53 | 49.215.100 | | 2003-07-24 | 00:00:00 | 23,94 | 24,25 | 22,75 | 22,90 | 22.443.900 | | 2003-07-25 | 00:00:00 | 23,07 | 23,26 | 21,91 | 22,76 | 23.449.800 | | 2003-07-28 | 00:00:00 | 21,70 | 22,22 | 21,35 | 22,14 | 34.537.500 | | 2003-07-29 | 00:00:00 | 22,30 | 22,65 | 21,51 | 21,90 | 26.795.200 | | 2003-07-30 | 00:00:00 | 21,77 | 22,09 | 20,53 | 20,71 | 31.941.100 | | 2003-07-31 | 00:00:00 | 21,19 | 21,20 | 20,00 | 20,27 | 41.305.000 | | 2003-08-01 | 00:00:00 | 20,12 | 21,45 | 20,00 | 21,22 | 25.876.800 | | 2003-08-04 | 00:00:00 | 21,25 | 21,66 | 20,71 | 20,91 | 18.980.500 | | 2003-08-05 | 00:00:00 | 20,85 | 21,18 | 20,00 | 20,28 | 22.489.800 | | 2003-08-06 | 00:00:00 | 19,88 | 20,66 | 19,81 | 20,01 | 23.754.600 | | 2003-08-07 | 00:00:00 | 20,85 | 20,98 | 20,32 | 20,55 | 17.665.900 | | 2003-08-08 | 00:00:00 | 21,00 | 21,28 | 20,10 | 20,24 | 21.510.600 | | 2003-08-11 | 00:00:00 | 20,65 | 21,08 | 20,34 | 20,94 | 17.666.100 | | 2003-08-12 | 00:00:00 | 21,25 | 22,23 | 21,05 | 22,12 | 22.942.500 | | 2003-08-13 | 00:00:00 | 22,21 | 22,55 | 21,85 | 22,03 | 17.119.800 | | 2003-08-14 | 00:00:00 | 21,44 | 21,51 | 20,79 | 21,42 | 17.341.300 | | 2003-08-15 | 00:00:00 | 21,40 | 21,75 | 21,15 | 21,26 | 6.214.200 | | 2003-08-18 | 00:00:00 | 21,58 | 23,12 | 21,46 | 22,85 | 26.942.100 | | 2003-08-19 | 00:00:00 | 24,97 | 25,41 | 24,56 | 25,35 | 48.026.200 | | 2003-08-20 | 00:00:00 | 24,92 | 25,34 | 24,60 | 24,73 | 15.750.900 | | 2003-08-21 | 00:00:00 | 25,19 | 26,00 | 25,05 | 25,85 | 20.143.500 | | 2003-08-22 | 00:00:00 | 26,80 | 27,49 | 25,72 | 25,80 | 26.496.700 | | 2003-08-25 | 00:00:00 | 25,65 | 25,72 | 24,81 | 25,17 | 12.981.900 | | 2003-08-26 | 00:00:00 | 25,10 | 25,31 | 24,34 | 25,23 | 15.139.800 | | 2003-08-27 | 00:00:00 | 25,20 | 26,15 | 25,12 | 25,95 | 15.594.700 | | 2003-08-28 | 00:00:00 | 26,79 | 27,53 | 26,16 | 27,45 | 22.925.700 | | 2003-08-29 | 00:00:00 | 27,15 | 27,70 | 26,89 | 27,27 | 13.861.500 | | 2003-09-02 | 00:00:00 | 27,53 | 27,70 | 26,66 | 27,46 | 16.465.600 | | 2003-09-03 | 00:00:00 | 27,63 | 27,74 | 27,19 | 27,49 | 19.295.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
