(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-04-04 | 00:00:00 | 23,99 | 24,24 | 22,12 | 22,25 | 1.397.000 | 2016-04-05 | 00:00:00 | 22,10 | 23,17 | 22,02 | 22,93 | 1.487.600 | 2016-04-06 | 00:00:00 | 22,79 | 23,16 | 22,40 | 23,16 | 1.511.700 | 2016-04-07 | 00:00:00 | 22,29 | 23,25 | 22,25 | 23,25 | 1.921.500 | 2016-04-08 | 00:00:00 | 23,86 | 23,86 | 23,04 | 23,20 | 1.470.200 | 2016-04-11 | 00:00:00 | 23,38 | 23,57 | 23,25 | 23,28 | 1.056.800 | 2016-04-12 | 00:00:00 | 23,45 | 23,82 | 23,28 | 23,41 | 1.440.900 | 2016-04-13 | 00:00:00 | 23,93 | 24,48 | 23,93 | 24,30 | 2.882.700 | 2016-04-14 | 00:00:00 | 24,58 | 24,95 | 23,96 | 24,46 | 2.156.400 | 2016-04-15 | 00:00:00 | 24,70 | 24,84 | 24,13 | 24,65 | 1.256.500 | 2016-04-18 | 00:00:00 | 24,78 | 25,50 | 24,41 | 25,42 | 1.660.900 | 2016-04-19 | 00:00:00 | 25,42 | 25,77 | 25,29 | 25,49 | 1.883.000 | 2016-04-20 | 00:00:00 | 25,37 | 25,37 | 24,75 | 25,21 | 1.087.300 | 2016-04-21 | 00:00:00 | 25,21 | 25,21 | 25,21 | 25,21 | 0 | 2016-04-22 | 00:00:00 | 24,74 | 25,32 | 24,74 | 25,10 | 1.205.200 | 2016-04-25 | 00:00:00 | 24,85 | 25,11 | 24,60 | 24,72 | 864.500 | 2016-04-26 | 00:00:00 | 24,64 | 25,14 | 24,60 | 24,91 | 898.200 | 2016-04-27 | 00:00:00 | 25,25 | 25,41 | 24,94 | 25,17 | 1.497.900 | 2016-04-28 | 00:00:00 | 25,40 | 25,40 | 25,00 | 25,00 | 1.071.600 | 2016-04-29 | 00:00:00 | 25,00 | 25,22 | 24,47 | 24,55 | 1.816.200 | 2016-05-02 | 00:00:00 | 24,88 | 24,88 | 24,20 | 24,36 | 880.200 | 2016-05-03 | 00:00:00 | 24,07 | 24,14 | 23,02 | 23,80 | 2.400.800 | 2016-05-04 | 00:00:00 | 23,48 | 24,50 | 23,48 | 24,40 | 1.678.900 | 2016-05-05 | 00:00:00 | 24,53 | 24,82 | 23,81 | 23,95 | 968.800 | 2016-05-06 | 00:00:00 | 23,90 | 23,95 | 23,05 | 23,12 | 1.111.000 | 2016-05-09 | 00:00:00 | 23,00 | 23,28 | 21,42 | 21,58 | 1.858.300 | 2016-05-10 | 00:00:00 | 21,98 | 21,99 | 20,92 | 21,20 | 1.910.500 | 2016-05-11 | 00:00:00 | 21,32 | 21,81 | 20,56 | 20,60 | 2.861.000 | 2016-05-12 | 00:00:00 | 20,80 | 21,35 | 20,70 | 21,03 | 1.808.500 | 2016-05-13 | 00:00:00 | 21,03 | 21,19 | 20,32 | 20,46 | 1.799.200 | 2016-05-16 | 00:00:00 | 20,60 | 20,60 | 20,04 | 20,10 | 1.047.900 | 2016-05-17 | 00:00:00 | 19,94 | 20,23 | 19,39 | 19,56 | 1.476.600 | 2016-05-18 | 00:00:00 | 19,43 | 19,98 | 19,36 | 19,72 | 1.350.600 | 2016-05-19 | 00:00:00 | 19,71 | 20,12 | 19,49 | 20,05 | 1.264.900 | 2016-05-20 | 00:00:00 | 20,28 | 20,45 | 20,10 | 20,23 | 1.528.600 | 2016-05-23 | 00:00:00 | 19,71 | 20,17 | 19,36 | 19,84 | 961.900 | 2016-05-24 | 00:00:00 | 19,80 | 21,03 | 19,78 | 20,68 | 2.356.600 | 2016-05-25 | 00:00:00 | 20,70 | 21,08 | 20,63 | 21,08 | 1.813.600 | 2016-05-26 | 00:00:00 | 21,08 | 21,08 | 21,08 | 21,08 | 0 | 2016-05-27 | 00:00:00 | 20,95 | 21,49 | 20,66 | 20,95 | 1.740.000 | 2016-05-30 | 00:00:00 | 20,88 | 21,19 | 20,73 | 20,98 | 279.700 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 > >> |
|