(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 | | 2006-03-20 | 00:00:00 | 45,20 | 45,25 | 44,47 | 44,77 | 8.172.600 | | 2006-03-21 | 00:00:00 | 44,83 | 46,69 | 44,65 | 44,85 | 15.559.700 | | 2006-03-22 | 00:00:00 | 44,32 | 45,20 | 43,45 | 44,00 | 16.980.400 | | 2006-03-23 | 00:00:00 | 44,07 | 44,70 | 43,54 | 44,20 | 12.457.900 | | 2006-03-24 | 00:00:00 | 44,36 | 44,45 | 43,03 | 43,44 | 13.032.000 | | 2006-03-27 | 00:00:00 | 43,27 | 43,90 | 42,68 | 43,41 | 13.943.100 | | 2006-03-28 | 00:00:00 | 43,25 | 43,55 | 41,98 | 42,33 | 10.964.700 | | 2006-03-29 | 00:00:00 | 42,32 | 43,97 | 40,83 | 43,77 | 26.044.200 | | 2006-03-30 | 00:00:00 | 43,89 | 44,38 | 43,05 | 43,43 | 15.628.500 | | 2006-03-31 | 00:00:00 | 43,58 | 43,79 | 42,80 | 43,16 | 9.436.400 | | 2006-04-03 | 00:00:00 | 43,60 | 45,98 | 43,28 | 44,98 | 23.055.900 | | 2006-04-04 | 00:00:00 | 45,39 | 46,20 | 44,20 | 44,40 | 20.288.500 | | 2006-04-05 | 00:00:00 | 45,00 | 46,07 | 44,43 | 46,05 | 15.887.900 | | 2006-04-06 | 00:00:00 | 45,85 | 46,85 | 45,46 | 46,64 | 14.541.000 | | 2006-04-07 | 00:00:00 | 46,97 | 46,97 | 45,22 | 45,94 | 11.844.700 | | 2006-04-10 | 00:00:00 | 46,09 | 46,20 | 44,57 | 44,96 | 10.060.700 | | 2006-04-11 | 00:00:00 | 44,90 | 45,01 | 43,08 | 43,55 | 12.065.000 | | 2006-04-12 | 00:00:00 | 43,49 | 44,36 | 43,25 | 43,74 | 7.814.200 | | 2006-04-13 | 00:00:00 | 43,98 | 44,82 | 43,80 | 44,11 | 9.286.800 | | 2006-04-17 | 00:00:00 | 44,22 | 44,55 | 42,41 | 42,68 | 11.094.200 | | 2006-04-18 | 00:00:00 | 43,05 | 43,99 | 42,21 | 43,92 | 11.570.400 | | 2006-04-19 | 00:00:00 | 44,89 | 46,10 | 44,51 | 45,94 | 15.899.600 | | 2006-04-20 | 00:00:00 | 46,74 | 46,79 | 45,53 | 45,77 | 25.167.700 | | 2006-04-21 | 00:00:00 | 45,29 | 45,88 | 43,16 | 43,65 | 34.952.400 | | 2006-04-24 | 00:00:00 | 43,00 | 43,00 | 41,33 | 41,57 | 19.825.200 | | 2006-04-25 | 00:00:00 | 41,75 | 42,25 | 41,40 | 41,60 | 12.869.900 | | 2006-04-26 | 00:00:00 | 41,79 | 41,87 | 39,72 | 39,80 | 18.946.300 | | 2006-04-27 | 00:00:00 | 40,02 | 42,10 | 39,76 | 41,25 | 20.734.800 | | 2006-04-28 | 00:00:00 | 41,08 | 41,88 | 40,71 | 41,11 | 10.305.500 | | 2006-05-01 | 00:00:00 | 41,35 | 41,64 | 40,54 | 40,90 | 10.292.500 | | 2006-05-02 | 00:00:00 | 41,53 | 42,05 | 40,79 | 41,14 | 10.295.100 | | 2006-05-03 | 00:00:00 | 40,76 | 41,37 | 40,44 | 40,79 | 9.612.400 | | 2006-05-04 | 00:00:00 | 40,71 | 41,72 | 40,66 | 41,50 | 7.454.700 | | 2006-05-05 | 00:00:00 | 42,01 | 42,10 | 40,79 | 41,15 | 9.251.900 | | 2006-05-08 | 00:00:00 | 40,99 | 41,65 | 40,71 | 41,08 | 7.894.900 | | 2006-05-09 | 00:00:00 | 41,05 | 41,25 | 40,11 | 40,41 | 8.638.700 | | 2006-05-10 | 00:00:00 | 40,51 | 40,59 | 38,97 | 39,10 | 13.488.900 | | 2006-05-11 | 00:00:00 | 38,92 | 39,12 | 36,42 | 36,63 | 26.866.400 | | 2006-05-12 | 00:00:00 | 36,43 | 37,18 | 36,01 | 36,32 | 21.047.700 | | 2006-05-15 | 00:00:00 | 36,37 | 37,14 | 35,40 | 36,35 | 16.390.800 | | 2006-05-16 | 00:00:00 | 36,93 | 37,14 | 35,42 | 36,38 | 19.532.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
