(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-10-19 | 00:00:00 | 19,81 | 21,09 | 19,67 | 20,84 | 3.616.000 | | 2015-10-20 | 00:00:00 | 20,90 | 20,90 | 19,88 | 20,37 | 3.933.500 | | 2015-10-21 | 00:00:00 | 20,30 | 20,63 | 19,91 | 20,42 | 2.839.600 | | 2015-10-22 | 00:00:00 | 20,52 | 21,03 | 20,41 | 20,72 | 2.386.800 | | 2015-10-23 | 00:00:00 | 21,00 | 21,02 | 20,46 | 20,64 | 1.904.400 | | 2015-10-26 | 00:00:00 | 20,51 | 21,30 | 20,45 | 21,20 | 2.302.000 | | 2015-10-27 | 00:00:00 | 21,19 | 21,71 | 21,11 | 21,71 | 2.147.100 | | 2015-10-28 | 00:00:00 | 21,71 | 22,19 | 21,25 | 21,46 | 2.744.300 | | 2015-10-29 | 00:00:00 | 21,25 | 21,75 | 20,93 | 21,19 | 2.403.200 | | 2015-10-30 | 00:00:00 | 21,26 | 22,10 | 21,19 | 21,78 | 3.929.500 | | 2015-11-02 | 00:00:00 | 21,78 | 21,78 | 21,78 | 21,78 | 0 | | 2015-11-03 | 00:00:00 | 21,74 | 21,89 | 21,20 | 21,49 | 2.952.700 | | 2015-11-04 | 00:00:00 | 21,66 | 22,01 | 21,43 | 21,66 | 2.124.700 | | 2015-11-05 | 00:00:00 | 21,70 | 22,17 | 21,60 | 21,81 | 2.207.300 | | 2015-11-06 | 00:00:00 | 21,82 | 22,57 | 21,54 | 22,25 | 2.091.700 | | 2015-11-09 | 00:00:00 | 22,26 | 23,05 | 22,14 | 22,32 | 2.174.200 | | 2015-11-10 | 00:00:00 | 22,48 | 22,50 | 21,74 | 22,14 | 2.537.700 | | 2015-11-11 | 00:00:00 | 22,01 | 23,64 | 22,01 | 23,61 | 3.344.600 | | 2015-11-12 | 00:00:00 | 23,64 | 23,93 | 22,87 | 23,53 | 3.072.900 | | 2015-11-13 | 00:00:00 | 23,45 | 23,48 | 22,72 | 23,32 | 3.992.000 | | 2015-11-16 | 00:00:00 | 23,45 | 24,18 | 23,45 | 23,80 | 2.005.800 | | 2015-11-17 | 00:00:00 | 24,05 | 25,68 | 23,48 | 25,13 | 4.137.800 | | 2015-11-18 | 00:00:00 | 25,02 | 25,71 | 24,80 | 25,16 | 2.907.000 | | 2015-11-19 | 00:00:00 | 25,37 | 26,49 | 25,20 | 26,49 | 2.872.200 | | 2015-11-20 | 00:00:00 | 26,49 | 26,49 | 26,49 | 26,49 | 0 | | 2015-11-23 | 00:00:00 | 26,45 | 27,30 | 25,27 | 25,70 | 2.316.800 | | 2015-11-24 | 00:00:00 | 25,83 | 26,28 | 24,90 | 25,59 | 2.090.800 | | 2015-11-25 | 00:00:00 | 25,32 | 25,84 | 25,09 | 25,42 | 1.803.800 | | 2015-11-26 | 00:00:00 | 25,55 | 25,74 | 25,15 | 25,35 | 895.700 | | 2015-11-27 | 00:00:00 | 25,08 | 26,09 | 25,00 | 25,64 | 1.498.700 | | 2015-11-30 | 00:00:00 | 25,90 | 26,99 | 25,73 | 26,22 | 6.145.500 | | 2015-12-01 | 00:00:00 | 26,25 | 26,74 | 25,01 | 25,67 | 2.823.600 | | 2015-12-02 | 00:00:00 | 25,61 | 26,22 | 25,05 | 25,67 | 2.381.700 | | 2015-12-03 | 00:00:00 | 26,15 | 26,49 | 25,50 | 26,06 | 1.930.800 | | 2015-12-04 | 00:00:00 | 25,95 | 27,19 | 25,93 | 26,57 | 2.412.000 | | 2015-12-07 | 00:00:00 | 26,65 | 28,38 | 26,60 | 27,00 | 3.454.000 | | 2015-12-08 | 00:00:00 | 26,82 | 27,75 | 25,92 | 25,98 | 2.188.300 | | 2015-12-09 | 00:00:00 | 26,42 | 27,15 | 25,80 | 26,27 | 3.104.500 | | 2015-12-10 | 00:00:00 | 26,43 | 26,97 | 25,77 | 25,90 | 2.078.400 | | 2015-12-11 | 00:00:00 | 26,00 | 26,36 | 25,12 | 25,61 | 2.111.800 | | 2015-12-14 | 00:00:00 | 25,60 | 25,76 | 25,05 | 25,73 | 2.083.700 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 > >> |
|
