(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-05-30 | 00:00:00 | 20,88 | 21,19 | 20,73 | 20,98 | 279.700 | | 2016-05-31 | 00:00:00 | 20,80 | 21,01 | 20,72 | 21,00 | 1.494.400 | | 2016-06-01 | 00:00:00 | 20,81 | 21,28 | 20,70 | 21,28 | 1.833.300 | | 2016-06-02 | 00:00:00 | 21,24 | 21,63 | 21,20 | 21,48 | 1.556.600 | | 2016-06-03 | 00:00:00 | 21,68 | 21,78 | 21,08 | 21,39 | 1.371.800 | | 2016-06-06 | 00:00:00 | 21,59 | 21,59 | 21,07 | 21,15 | 1.031.200 | | 2016-06-07 | 00:00:00 | 20,92 | 21,00 | 20,24 | 20,55 | 1.664.500 | | 2016-06-08 | 00:00:00 | 20,55 | 20,68 | 20,12 | 20,16 | 2.487.500 | | 2016-06-09 | 00:00:00 | 20,35 | 20,50 | 19,94 | 19,99 | 1.939.600 | | 2016-06-10 | 00:00:00 | 19,80 | 19,96 | 19,48 | 19,48 | 893.900 | | 2016-06-13 | 00:00:00 | 19,37 | 19,74 | 19,30 | 19,64 | 1.302.700 | | 2016-06-14 | 00:00:00 | 19,64 | 19,71 | 19,07 | 19,21 | 1.040.000 | | 2016-06-15 | 00:00:00 | 19,13 | 19,35 | 18,88 | 19,04 | 1.116.900 | | 2016-06-16 | 00:00:00 | 18,90 | 19,53 | 18,86 | 19,40 | 1.385.600 | | 2016-06-17 | 00:00:00 | 19,64 | 19,69 | 19,19 | 19,29 | 980.800 | | 2016-06-20 | 00:00:00 | 19,69 | 19,88 | 19,38 | 19,79 | 1.047.200 | | 2016-06-21 | 00:00:00 | 19,91 | 19,95 | 19,32 | 19,65 | 805.600 | | 2016-06-22 | 00:00:00 | 19,80 | 19,80 | 19,33 | 19,53 | 749.200 | | 2016-06-23 | 00:00:00 | 19,55 | 20,10 | 19,44 | 20,10 | 985.100 | | 2016-06-24 | 00:00:00 | 19,68 | 19,74 | 19,06 | 19,26 | 1.018.100 | | 2016-06-27 | 00:00:00 | 19,17 | 19,22 | 18,59 | 18,89 | 886.500 | | 2016-06-28 | 00:00:00 | 19,10 | 19,47 | 18,95 | 19,43 | 688.500 | | 2016-06-29 | 00:00:00 | 19,53 | 19,71 | 19,05 | 19,05 | 809.800 | | 2016-06-30 | 00:00:00 | 19,01 | 19,12 | 18,57 | 19,04 | 1.246.400 | | 2016-07-01 | 00:00:00 | 19,31 | 19,76 | 19,02 | 19,25 | 1.637.500 | | 2016-07-04 | 00:00:00 | 19,25 | 19,84 | 19,25 | 19,76 | 627.700 | | 2016-07-05 | 00:00:00 | 19,76 | 20,08 | 18,51 | 18,90 | 1.635.400 | | 2016-07-06 | 00:00:00 | 18,90 | 18,90 | 18,16 | 18,60 | 1.713.500 | | 2016-07-07 | 00:00:00 | 18,69 | 19,06 | 18,49 | 18,50 | 1.089.000 | | 2016-07-08 | 00:00:00 | 18,50 | 18,70 | 18,26 | 18,41 | 1.487.800 | | 2016-07-11 | 00:00:00 | 18,49 | 18,59 | 18,15 | 18,47 | 1.227.300 | | 2016-07-12 | 00:00:00 | 18,42 | 18,72 | 18,13 | 18,56 | 2.070.400 | | 2016-07-13 | 00:00:00 | 18,55 | 18,95 | 18,42 | 18,42 | 1.735.800 | | 2016-07-14 | 00:00:00 | 18,59 | 18,63 | 18,13 | 18,31 | 1.648.600 | | 2016-07-15 | 00:00:00 | 18,20 | 18,46 | 18,00 | 18,25 | 771.600 | | 2016-07-18 | 00:00:00 | 18,44 | 18,80 | 18,23 | 18,72 | 780.900 | | 2016-07-19 | 00:00:00 | 18,71 | 19,50 | 18,50 | 18,97 | 1.423.200 | | 2016-07-20 | 00:00:00 | 19,00 | 19,13 | 18,20 | 18,88 | 1.642.200 | | 2016-07-21 | 00:00:00 | 18,79 | 19,17 | 18,46 | 18,64 | 1.253.400 | | 2016-07-22 | 00:00:00 | 18,61 | 19,43 | 18,47 | 19,31 | 1.154.400 | | 2016-07-25 | 00:00:00 | 19,32 | 19,40 | 18,84 | 19,24 | 832.800 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 > >> |
|
