(Login BolsaPT & Canal Forex) |
|
 BRASKEM -PNA - [Ticker: BRKM5.SA] |     | | Última Trade | 50,700 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:34:00 | Price-Target 1 Ano | 0,000 | | Variação | -1,660 (-3.17%) | Capitalização Bolsista | 0 | | Bid / Ask | 50,690 x 0 - 50,700 x 0 | EPS | 0,00 | | Abertura | 52,180 | PER | 0,00% | | Máximo | 52,200 | Pagamento Dividendo | | | Mínimo | 49,970 | Data Ex-Dividendo | | | Fecho Anterior | 52,360 | Yield | | | Volume | 1.778.800 | 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 BRKM5.SA de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-08-24 | 00:00:00 | 12,05 | 12,64 | 11,64 | 12,31 | 2.076.700 | | 2015-08-25 | 00:00:00 | 12,51 | 12,85 | 12,23 | 12,45 | 1.386.000 | | 2015-08-26 | 00:00:00 | 12,40 | 13,00 | 12,40 | 12,90 | 1.728.000 | | 2015-08-27 | 00:00:00 | 13,19 | 13,88 | 12,82 | 13,77 | 2.151.800 | | 2015-08-28 | 00:00:00 | 13,48 | 13,99 | 13,40 | 13,42 | 2.174.600 | | 2015-08-31 | 00:00:00 | 12,84 | 14,42 | 12,78 | 14,07 | 3.733.100 | | 2015-09-01 | 00:00:00 | 13,67 | 14,79 | 13,65 | 14,60 | 5.096.200 | | 2015-09-02 | 00:00:00 | 14,76 | 14,90 | 14,20 | 14,71 | 4.135.900 | | 2015-09-03 | 00:00:00 | 14,94 | 15,23 | 14,55 | 14,86 | 2.536.400 | | 2015-09-04 | 00:00:00 | 14,55 | 15,63 | 14,42 | 15,51 | 3.283.900 | | 2015-09-07 | 00:00:00 | 15,51 | 15,51 | 15,51 | 15,51 | 0 | | 2015-09-08 | 00:00:00 | 15,71 | 15,80 | 15,13 | 15,23 | 3.396.700 | | 2015-09-09 | 00:00:00 | 15,49 | 15,84 | 15,15 | 15,41 | 2.460.300 | | 2015-09-10 | 00:00:00 | 15,05 | 15,83 | 15,05 | 15,69 | 4.409.000 | | 2015-09-11 | 00:00:00 | 15,78 | 15,85 | 15,14 | 15,25 | 1.671.600 | | 2015-09-14 | 00:00:00 | 15,42 | 15,62 | 14,91 | 15,55 | 1.652.200 | | 2015-09-15 | 00:00:00 | 15,39 | 15,50 | 15,06 | 15,25 | 2.124.200 | | 2015-09-16 | 00:00:00 | 15,39 | 16,03 | 15,26 | 15,96 | 1.806.800 | | 2015-09-17 | 00:00:00 | 15,70 | 16,06 | 15,35 | 15,40 | 2.819.400 | | 2015-09-18 | 00:00:00 | 15,18 | 16,06 | 14,76 | 15,42 | 2.953.300 | | 2015-09-21 | 00:00:00 | 15,42 | 16,25 | 15,24 | 15,71 | 1.505.000 | | 2015-09-22 | 00:00:00 | 15,44 | 15,97 | 15,38 | 15,71 | 1.485.600 | | 2015-09-23 | 00:00:00 | 15,68 | 16,57 | 15,47 | 16,31 | 2.234.800 | | 2015-09-24 | 00:00:00 | 16,19 | 16,51 | 16,04 | 16,24 | 2.499.700 | | 2015-09-25 | 00:00:00 | 16,49 | 16,95 | 16,16 | 16,80 | 1.816.700 | | 2015-09-28 | 00:00:00 | 16,79 | 16,79 | 16,05 | 16,31 | 1.419.000 | | 2015-09-29 | 00:00:00 | 16,21 | 16,52 | 16,14 | 16,23 | 1.339.800 | | 2015-09-30 | 00:00:00 | 16,50 | 16,94 | 16,26 | 16,67 | 3.292.500 | | 2015-10-01 | 00:00:00 | 16,87 | 17,57 | 16,70 | 17,45 | 3.281.400 | | 2015-10-02 | 00:00:00 | 17,50 | 18,16 | 17,25 | 17,99 | 2.811.000 | | 2015-10-05 | 00:00:00 | 18,29 | 18,29 | 17,55 | 18,07 | 2.199.000 | | 2015-10-06 | 00:00:00 | 18,00 | 19,00 | 17,81 | 18,93 | 3.031.400 | | 2015-10-07 | 00:00:00 | 18,99 | 19,47 | 18,57 | 18,94 | 2.640.900 | | 2015-10-08 | 00:00:00 | 18,77 | 19,36 | 18,74 | 19,05 | 1.620.800 | | 2015-10-09 | 00:00:00 | 19,13 | 19,13 | 18,31 | 18,95 | 2.650.600 | | 2015-10-12 | 00:00:00 | 18,95 | 18,95 | 18,95 | 18,95 | 0 | | 2015-10-13 | 00:00:00 | 18,72 | 18,99 | 18,46 | 18,85 | 1.727.700 | | 2015-10-14 | 00:00:00 | 18,67 | 19,25 | 18,67 | 18,92 | 3.828.000 | | 2015-10-15 | 00:00:00 | 18,89 | 19,17 | 18,15 | 18,68 | 1.842.800 | | 2015-10-16 | 00:00:00 | 18,68 | 20,26 | 18,52 | 19,81 | 2.994.000 | | 2015-10-19 | 00:00:00 | 19,81 | 21,09 | 19,67 | 20,84 | 3.616.000 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 > >> |
|
