(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-02-08 | 00:00:00 | 23,91 | 23,91 | 23,91 | 23,91 | 0 | | 2016-02-09 | 00:00:00 | 23,91 | 23,91 | 23,91 | 23,91 | 0 | | 2016-02-10 | 00:00:00 | 23,75 | 24,17 | 23,15 | 23,31 | 1.245.200 | | 2016-02-11 | 00:00:00 | 23,16 | 23,45 | 22,85 | 23,14 | 1.354.300 | | 2016-02-12 | 00:00:00 | 23,23 | 23,40 | 22,73 | 22,96 | 1.262.500 | | 2016-02-15 | 00:00:00 | 23,15 | 23,16 | 22,85 | 23,00 | 1.088.800 | | 2016-02-16 | 00:00:00 | 22,90 | 24,05 | 22,90 | 24,00 | 1.953.800 | | 2016-02-17 | 00:00:00 | 24,00 | 24,11 | 23,73 | 24,10 | 2.715.600 | | 2016-02-18 | 00:00:00 | 23,82 | 25,88 | 23,82 | 25,85 | 3.259.300 | | 2016-02-19 | 00:00:00 | 26,00 | 26,36 | 25,00 | 25,33 | 2.700.700 | | 2016-02-22 | 00:00:00 | 25,85 | 26,12 | 25,72 | 25,77 | 2.023.100 | | 2016-02-23 | 00:00:00 | 25,70 | 26,03 | 24,98 | 25,10 | 2.032.300 | | 2016-02-24 | 00:00:00 | 24,68 | 25,28 | 24,51 | 25,28 | 1.665.800 | | 2016-02-25 | 00:00:00 | 25,05 | 25,56 | 24,91 | 25,31 | 1.842.700 | | 2016-02-26 | 00:00:00 | 25,53 | 25,87 | 24,77 | 24,94 | 931.500 | | 2016-02-29 | 00:00:00 | 25,46 | 25,51 | 25,07 | 25,50 | 4.152.100 | | 2016-03-01 | 00:00:00 | 25,60 | 25,87 | 24,88 | 25,50 | 2.252.300 | | 2016-03-02 | 00:00:00 | 25,50 | 25,64 | 25,07 | 25,45 | 2.003.800 | | 2016-03-03 | 00:00:00 | 25,68 | 25,72 | 25,15 | 25,30 | 2.299.100 | | 2016-03-04 | 00:00:00 | 25,05 | 25,60 | 24,64 | 25,08 | 3.452.300 | | 2016-03-07 | 00:00:00 | 25,00 | 25,52 | 24,64 | 25,50 | 1.337.600 | | 2016-03-08 | 00:00:00 | 25,30 | 25,64 | 24,21 | 24,41 | 3.323.700 | | 2016-03-09 | 00:00:00 | 24,65 | 24,68 | 23,62 | 24,30 | 3.458.000 | | 2016-03-10 | 00:00:00 | 24,50 | 24,56 | 23,95 | 24,35 | 1.962.000 | | 2016-03-11 | 00:00:00 | 24,15 | 24,61 | 23,80 | 24,06 | 2.437.500 | | 2016-03-14 | 00:00:00 | 24,06 | 26,23 | 23,80 | 25,56 | 4.066.700 | | 2016-03-15 | 00:00:00 | 25,75 | 25,99 | 25,37 | 25,67 | 1.926.500 | | 2016-03-16 | 00:00:00 | 25,28 | 25,79 | 25,13 | 25,45 | 2.213.800 | | 2016-03-17 | 00:00:00 | 26,29 | 27,38 | 25,45 | 26,73 | 2.712.300 | | 2016-03-18 | 00:00:00 | 27,00 | 27,28 | 26,41 | 26,82 | 2.272.400 | | 2016-03-21 | 00:00:00 | 26,82 | 28,06 | 26,67 | 27,50 | 2.783.000 | | 2016-03-22 | 00:00:00 | 27,50 | 27,89 | 27,35 | 27,70 | 3.150.300 | | 2016-03-23 | 00:00:00 | 27,35 | 27,66 | 24,24 | 24,45 | 3.654.600 | | 2016-03-24 | 00:00:00 | 24,30 | 24,46 | 23,10 | 23,10 | 3.061.700 | | 2016-03-25 | 00:00:00 | 23,10 | 23,10 | 23,10 | 23,10 | 0 | | 2016-03-28 | 00:00:00 | 23,22 | 23,60 | 23,21 | 23,37 | 2.104.100 | | 2016-03-29 | 00:00:00 | 23,13 | 23,84 | 22,68 | 23,54 | 2.054.800 | | 2016-03-30 | 00:00:00 | 23,75 | 24,20 | 23,36 | 23,70 | 1.286.600 | | 2016-03-31 | 00:00:00 | 23,45 | 23,56 | 23,01 | 23,41 | 1.687.100 | | 2016-04-01 | 00:00:00 | 23,41 | 24,50 | 23,41 | 24,17 | 2.440.900 | | 2016-04-04 | 00:00:00 | 23,99 | 24,24 | 22,12 | 22,25 | 1.397.000 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 > >> |
|
