(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 | | 2004-10-13 | 00:00:00 | 29,26 | 29,73 | 28,94 | 29,59 | 19.131.300 | | 2004-10-14 | 00:00:00 | 29,50 | 29,71 | 28,01 | 28,20 | 16.075.800 | | 2004-10-15 | 00:00:00 | 28,44 | 28,80 | 27,78 | 28,20 | 13.165.300 | | 2004-10-18 | 00:00:00 | 28,06 | 28,20 | 27,57 | 28,18 | 11.296.500 | | 2004-10-19 | 00:00:00 | 29,00 | 29,31 | 28,20 | 28,24 | 14.842.300 | | 2004-10-20 | 00:00:00 | 28,22 | 28,91 | 27,83 | 28,22 | 15.810.300 | | 2004-10-21 | 00:00:00 | 28,87 | 30,68 | 28,55 | 30,47 | 30.463.800 | | 2004-10-22 | 00:00:00 | 29,02 | 29,18 | 26,32 | 26,41 | 51.933.600 | | 2004-10-25 | 00:00:00 | 26,28 | 27,00 | 25,90 | 26,08 | 18.441.700 | | 2004-10-26 | 00:00:00 | 26,46 | 26,49 | 25,61 | 26,01 | 13.233.600 | | 2004-10-27 | 00:00:00 | 25,88 | 26,96 | 25,82 | 26,78 | 24.526.800 | | 2004-10-28 | 00:00:00 | 26,71 | 27,42 | 26,55 | 26,67 | 19.155.000 | | 2004-10-29 | 00:00:00 | 26,59 | 27,09 | 26,23 | 27,05 | 17.546.200 | | 2004-11-01 | 00:00:00 | 27,00 | 27,05 | 25,95 | 26,96 | 15.599.700 | | 2004-11-02 | 00:00:00 | 26,90 | 27,11 | 26,51 | 26,62 | 16.288.900 | | 2004-11-03 | 00:00:00 | 27,55 | 27,55 | 26,31 | 26,54 | 18.255.700 | | 2004-11-04 | 00:00:00 | 26,68 | 27,54 | 26,48 | 27,34 | 14.717.400 | | 2004-11-05 | 00:00:00 | 28,00 | 28,72 | 27,61 | 28,15 | 18.192.300 | | 2004-11-08 | 00:00:00 | 28,07 | 28,49 | 27,89 | 28,43 | 10.902.400 | | 2004-11-09 | 00:00:00 | 28,27 | 28,42 | 27,82 | 28,07 | 16.756.200 | | 2004-11-10 | 00:00:00 | 27,70 | 27,85 | 27,04 | 27,19 | 15.310.600 | | 2004-11-11 | 00:00:00 | 27,46 | 28,00 | 27,34 | 27,95 | 15.905.800 | | 2004-11-12 | 00:00:00 | 27,75 | 29,39 | 27,67 | 29,33 | 24.044.500 | | 2004-11-15 | 00:00:00 | 29,32 | 30,28 | 28,97 | 29,90 | 19.228.900 | | 2004-11-16 | 00:00:00 | 29,50 | 30,76 | 29,39 | 29,94 | 18.182.100 | | 2004-11-17 | 00:00:00 | 30,45 | 31,55 | 30,30 | 30,95 | 26.631.100 | | 2004-11-18 | 00:00:00 | 30,68 | 31,75 | 30,63 | 31,74 | 16.083.300 | | 2004-11-19 | 00:00:00 | 31,66 | 31,77 | 30,46 | 30,60 | 17.149.800 | | 2004-11-22 | 00:00:00 | 30,42 | 30,98 | 30,06 | 30,80 | 11.562.100 | | 2004-11-23 | 00:00:00 | 31,10 | 31,28 | 30,39 | 30,93 | 11.826.600 | | 2004-11-24 | 00:00:00 | 31,22 | 31,82 | 31,09 | 31,75 | 11.448.900 | | 2004-11-26 | 00:00:00 | 31,80 | 32,09 | 31,72 | 31,87 | 4.573.500 | | 2004-11-29 | 00:00:00 | 32,28 | 32,60 | 31,81 | 32,21 | 13.707.000 | | 2004-11-30 | 00:00:00 | 32,20 | 33,00 | 31,90 | 32,52 | 20.202.100 | | 2004-12-01 | 00:00:00 | 32,85 | 34,00 | 32,66 | 33,62 | 20.159.400 | | 2004-12-02 | 00:00:00 | 33,59 | 34,42 | 33,15 | 33,51 | 17.196.700 | | 2004-12-03 | 00:00:00 | 33,94 | 34,49 | 33,21 | 33,42 | 15.835.800 | | 2004-12-06 | 00:00:00 | 32,98 | 33,46 | 32,70 | 33,24 | 11.749.500 | | 2004-12-07 | 00:00:00 | 33,42 | 33,85 | 32,67 | 32,73 | 12.322.800 | | 2004-12-08 | 00:00:00 | 32,68 | 32,76 | 31,77 | 32,09 | 13.308.300 | | 2004-12-09 | 00:00:00 | 31,06 | 31,85 | 30,52 | 31,45 | 23.962.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
