(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 | | 2003-09-03 | 00:00:00 | 27,63 | 27,74 | 27,19 | 27,49 | 19.295.500 | | 2003-09-04 | 00:00:00 | 27,40 | 28,08 | 27,07 | 27,95 | 17.729.100 | | 2003-09-05 | 00:00:00 | 27,61 | 28,24 | 27,34 | 27,74 | 16.201.000 | | 2003-09-08 | 00:00:00 | 28,09 | 28,25 | 27,72 | 28,09 | 13.353.100 | | 2003-09-09 | 00:00:00 | 27,83 | 27,91 | 27,31 | 27,46 | 10.767.300 | | 2003-09-10 | 00:00:00 | 27,10 | 27,19 | 25,86 | 25,91 | 16.680.300 | | 2003-09-11 | 00:00:00 | 26,17 | 26,90 | 25,67 | 26,52 | 15.502.200 | | 2003-09-12 | 00:00:00 | 26,17 | 27,12 | 26,04 | 27,01 | 10.875.900 | | 2003-09-15 | 00:00:00 | 27,16 | 27,42 | 26,45 | 26,51 | 13.963.900 | | 2003-09-16 | 00:00:00 | 26,62 | 27,30 | 26,58 | 27,24 | 9.961.000 | | 2003-09-17 | 00:00:00 | 26,85 | 26,94 | 26,24 | 26,32 | 17.277.000 | | 2003-09-18 | 00:00:00 | 26,25 | 27,12 | 26,14 | 26,85 | 16.399.500 | | 2003-09-19 | 00:00:00 | 26,90 | 27,06 | 26,19 | 26,42 | 12.481.800 | | 2003-09-22 | 00:00:00 | 25,63 | 26,85 | 25,56 | 26,35 | 20.029.900 | | 2003-09-23 | 00:00:00 | 26,55 | 26,72 | 26,09 | 26,68 | 16.657.200 | | 2003-09-24 | 00:00:00 | 26,54 | 27,72 | 26,22 | 26,50 | 22.974.400 | | 2003-09-25 | 00:00:00 | 27,15 | 27,98 | 26,99 | 27,00 | 18.399.100 | | 2003-09-26 | 00:00:00 | 27,10 | 27,57 | 26,56 | 26,57 | 14.059.300 | | 2003-09-29 | 00:00:00 | 27,05 | 27,46 | 26,60 | 27,26 | 10.824.600 | | 2003-09-30 | 00:00:00 | 27,03 | 27,17 | 26,53 | 26,66 | 12.263.800 | | 2003-10-01 | 00:00:00 | 26,85 | 27,13 | 26,25 | 26,78 | 11.634.400 | | 2003-10-02 | 00:00:00 | 26,84 | 27,50 | 26,72 | 27,00 | 15.280.800 | | 2003-10-03 | 00:00:00 | 27,89 | 29,20 | 27,66 | 28,79 | 20.918.100 | | 2003-10-06 | 00:00:00 | 28,92 | 29,35 | 28,69 | 29,16 | 11.384.400 | | 2003-10-07 | 00:00:00 | 28,98 | 31,00 | 28,83 | 30,85 | 26.139.300 | | 2003-10-08 | 00:00:00 | 30,87 | 31,06 | 30,05 | 30,24 | 14.452.800 | | 2003-10-09 | 00:00:00 | 30,80 | 31,93 | 30,46 | 31,43 | 20.272.500 | | 2003-10-10 | 00:00:00 | 31,39 | 31,78 | 30,79 | 31,37 | 11.962.000 | | 2003-10-13 | 00:00:00 | 31,61 | 31,78 | 31,15 | 31,40 | 8.907.900 | | 2003-10-14 | 00:00:00 | 31,17 | 32,03 | 31,06 | 32,00 | 9.059.100 | | 2003-10-15 | 00:00:00 | 32,75 | 33,22 | 32,18 | 32,45 | 14.414.200 | | 2003-10-16 | 00:00:00 | 32,37 | 32,75 | 31,55 | 32,68 | 19.422.700 | | 2003-10-17 | 00:00:00 | 31,85 | 32,00 | 29,77 | 29,84 | 32.892.700 | | 2003-10-20 | 00:00:00 | 29,85 | 30,90 | 29,45 | 30,83 | 18.120.100 | | 2003-10-21 | 00:00:00 | 30,85 | 31,65 | 30,45 | 31,50 | 13.294.200 | | 2003-10-22 | 00:00:00 | 30,79 | 31,00 | 30,35 | 30,48 | 7.821.600 | | 2003-10-23 | 00:00:00 | 29,90 | 29,99 | 29,32 | 29,89 | 11.222.800 | | 2003-10-24 | 00:00:00 | 29,78 | 30,22 | 29,35 | 29,97 | 8.447.100 | | 2003-10-27 | 00:00:00 | 30,35 | 30,53 | 29,74 | 30,10 | 7.080.000 | | 2003-10-28 | 00:00:00 | 30,50 | 32,17 | 30,40 | 32,00 | 11.764.500 | | 2003-10-29 | 00:00:00 | 31,75 | 32,51 | 31,55 | 32,38 | 9.413.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
