(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-05-15 | 00:00:00 | 36,49 | 36,78 | 36,38 | 36,68 | 3.859.300 | | 2013-05-23 | 00:00:00 | 36,36 | 36,85 | 36,20 | 36,76 | 5.471.600 | | 2013-05-24 | 00:00:00 | 36,44 | 36,91 | 36,17 | 36,59 | 4.416.800 | | 2013-05-29 | 00:00:00 | 35,90 | 36,17 | 35,62 | 36,01 | 6.187.500 | | 2013-05-30 | 00:00:00 | 36,15 | 36,59 | 36,10 | 36,26 | 9.743.900 | | 2013-05-31 | 00:00:00 | 36,01 | 36,38 | 35,91 | 35,91 | 5.325.600 | | 2013-06-04 | 00:00:00 | 35,94 | 36,20 | 35,43 | 35,63 | 5.705.300 | | 2013-06-05 | 00:00:00 | 35,41 | 35,50 | 34,95 | 35,13 | 5.820.700 | | 2013-06-06 | 00:00:00 | 35,31 | 35,31 | 34,56 | 34,96 | 6.853.400 | | 2013-06-07 | 00:00:00 | 35,53 | 35,65 | 35,06 | 35,39 | 9.598.800 | | 2013-06-10 | 00:00:00 | 35,40 | 35,40 | 34,81 | 34,89 | 9.767.500 | | 2013-06-13 | 00:00:00 | 33,40 | 33,62 | 33,14 | 33,54 | 9.270.900 | | 2013-06-14 | 00:00:00 | 33,76 | 34,24 | 33,37 | 33,79 | 10.028.700 | | 2013-06-17 | 00:00:00 | 34,07 | 34,47 | 34,07 | 34,28 | 6.624.400 | | 2013-06-20 | 00:00:00 | 33,80 | 34,11 | 33,43 | 33,43 | 8.342.700 | | 2013-06-21 | 00:00:00 | 33,30 | 33,77 | 33,13 | 33,24 | 10.016.900 | | 2013-06-24 | 00:00:00 | 33,10 | 33,22 | 32,70 | 32,92 | 6.441.200 | | 2013-06-27 | 00:00:00 | 34,20 | 34,24 | 33,60 | 33,61 | 5.845.500 | | 2013-06-28 | 00:00:00 | 33,43 | 34,12 | 33,43 | 33,79 | 7.664.800 | | 2013-07-02 | 00:00:00 | 33,21 | 33,56 | 33,07 | 33,35 | 4.449.300 | | 2013-07-03 | 00:00:00 | 33,09 | 33,73 | 33,09 | 33,41 | 2.188.600 | | 2013-07-17 | 00:00:00 | 34,23 | 34,30 | 32,85 | 33,60 | 20.215.800 | | 2013-07-18 | 00:00:00 | 33,71 | 33,99 | 33,30 | 33,64 | 13.296.700 | | 2013-07-22 | 00:00:00 | 33,26 | 33,41 | 33,00 | 33,25 | 6.513.600 | | 2013-07-25 | 00:00:00 | 27,30 | 27,59 | 26,58 | 27,46 | 22.402.100 | | 2013-07-26 | 00:00:00 | 27,37 | 27,53 | 27,20 | 27,30 | 14.576.500 | | 2013-07-29 | 00:00:00 | 27,35 | 27,52 | 27,26 | 27,40 | 13.741.700 | | 2013-08-08 | 00:00:00 | 26,90 | 26,90 | 26,30 | 26,30 | 9.697.100 | | 2013-08-09 | 00:00:00 | 26,36 | 26,49 | 26,03 | 26,06 | 10.473.200 | | 2013-08-13 | 00:00:00 | 26,35 | 26,72 | 26,32 | 26,56 | 12.959.400 | | 2013-08-14 | 00:00:00 | 26,43 | 26,77 | 26,12 | 26,54 | 8.398.300 | | 2013-08-15 | 00:00:00 | 26,16 | 26,25 | 25,79 | 26,04 | 9.513.300 | | 2013-08-16 | 00:00:00 | 26,14 | 26,22 | 25,89 | 25,91 | 6.357.600 | | 2013-08-19 | 00:00:00 | 25,88 | 25,89 | 25,23 | 25,29 | 9.225.400 | | 2013-08-26 | 00:00:00 | 25,19 | 25,24 | 24,99 | 25,01 | 5.536.300 | | 2013-08-27 | 00:00:00 | 24,83 | 25,23 | 24,60 | 24,86 | 9.796.200 | | 2013-08-28 | 00:00:00 | 24,97 | 25,25 | 24,79 | 24,92 | 6.816.600 | | 2013-09-04 | 00:00:00 | 25,31 | 25,98 | 24,94 | 25,92 | 15.874.400 | | 2013-09-05 | 00:00:00 | 25,86 | 26,90 | 25,80 | 26,82 | 23.114.600 | | 2013-09-10 | 00:00:00 | 27,05 | 27,24 | 26,46 | 26,76 | 10.438.300 | | 2013-09-11 | 00:00:00 | 26,55 | 26,71 | 26,05 | 26,09 | 11.473.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
