(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-12-14 | 00:00:00 | 25,60 | 25,76 | 25,05 | 25,73 | 2.083.700 | | 2015-12-15 | 00:00:00 | 25,61 | 26,26 | 25,61 | 25,96 | 1.297.900 | | 2015-12-16 | 00:00:00 | 25,73 | 26,68 | 25,55 | 26,37 | 1.508.900 | | 2015-12-17 | 00:00:00 | 26,93 | 27,80 | 26,51 | 26,51 | 2.427.400 | | 2015-12-18 | 00:00:00 | 26,05 | 27,46 | 25,89 | 27,30 | 2.925.600 | | 2015-12-21 | 00:00:00 | 27,15 | 28,10 | 27,15 | 27,75 | 2.023.900 | | 2015-12-22 | 00:00:00 | 27,85 | 28,44 | 27,76 | 28,38 | 2.168.000 | | 2015-12-23 | 00:00:00 | 28,40 | 29,00 | 28,19 | 28,95 | 1.079.000 | | 2015-12-24 | 00:00:00 | 28,95 | 28,95 | 28,95 | 28,95 | 0 | | 2015-12-25 | 00:00:00 | 28,95 | 28,95 | 28,95 | 28,95 | 0 | | 2015-12-28 | 00:00:00 | 29,10 | 29,84 | 29,04 | 29,36 | 1.297.000 | | 2015-12-29 | 00:00:00 | 29,24 | 29,55 | 28,70 | 28,89 | 778.700 | | 2015-12-30 | 00:00:00 | 28,61 | 28,89 | 27,37 | 27,62 | 2.335.400 | | 2015-12-31 | 00:00:00 | 27,62 | 27,62 | 27,62 | 27,62 | 0 | | 2016-01-01 | 00:00:00 | 27,62 | 27,62 | 27,62 | 27,62 | 0 | | 2016-01-04 | 00:00:00 | 27,08 | 27,31 | 26,81 | 27,10 | 1.533.100 | | 2016-01-05 | 00:00:00 | 27,23 | 27,48 | 25,82 | 25,93 | 2.567.900 | | 2016-01-06 | 00:00:00 | 25,61 | 27,98 | 25,36 | 27,75 | 3.389.600 | | 2016-01-07 | 00:00:00 | 27,47 | 28,17 | 27,00 | 27,00 | 2.465.800 | | 2016-01-08 | 00:00:00 | 27,02 | 27,67 | 26,60 | 27,07 | 1.520.300 | | 2016-01-11 | 00:00:00 | 27,48 | 27,93 | 27,25 | 27,76 | 1.467.300 | | 2016-01-12 | 00:00:00 | 27,81 | 27,99 | 26,62 | 26,62 | 2.340.200 | | 2016-01-13 | 00:00:00 | 26,90 | 26,90 | 25,40 | 25,99 | 2.428.700 | | 2016-01-14 | 00:00:00 | 26,05 | 26,55 | 25,10 | 25,20 | 2.297.600 | | 2016-01-15 | 00:00:00 | 25,20 | 25,66 | 24,71 | 25,14 | 2.288.500 | | 2016-01-18 | 00:00:00 | 24,66 | 25,04 | 24,51 | 24,51 | 958.300 | | 2016-01-19 | 00:00:00 | 25,03 | 25,19 | 24,20 | 24,50 | 1.255.000 | | 2016-01-20 | 00:00:00 | 24,14 | 25,10 | 24,14 | 24,85 | 2.522.500 | | 2016-01-21 | 00:00:00 | 24,85 | 25,56 | 24,62 | 24,62 | 2.447.700 | | 2016-01-22 | 00:00:00 | 24,81 | 25,20 | 23,52 | 23,96 | 2.152.500 | | 2016-01-25 | 00:00:00 | 23,96 | 23,96 | 23,96 | 23,96 | 0 | | 2016-01-26 | 00:00:00 | 23,64 | 23,80 | 23,13 | 23,41 | 1.906.100 | | 2016-01-27 | 00:00:00 | 23,60 | 23,92 | 23,34 | 23,78 | 1.999.100 | | 2016-01-28 | 00:00:00 | 23,89 | 24,23 | 22,85 | 23,30 | 2.766.000 | | 2016-01-29 | 00:00:00 | 23,59 | 24,00 | 23,25 | 24,00 | 2.537.300 | | 2016-02-01 | 00:00:00 | 23,76 | 24,11 | 23,30 | 23,54 | 1.368.000 | | 2016-02-02 | 00:00:00 | 23,50 | 23,55 | 22,55 | 22,90 | 2.783.900 | | 2016-02-03 | 00:00:00 | 22,75 | 23,90 | 22,47 | 23,70 | 2.821.900 | | 2016-02-04 | 00:00:00 | 23,90 | 24,62 | 23,82 | 23,98 | 3.040.900 | | 2016-02-05 | 00:00:00 | 24,14 | 24,44 | 23,74 | 23,91 | 2.098.800 | | 2016-02-08 | 00:00:00 | 23,91 | 23,91 | 23,91 | 23,91 | 0 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 > >> |
|
