(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-07-25 | 00:00:00 | 19,32 | 19,40 | 18,84 | 19,24 | 832.800 | | 2016-07-26 | 00:00:00 | 19,37 | 19,39 | 19,10 | 19,16 | 658.300 | | 2016-07-27 | 00:00:00 | 19,29 | 19,29 | 18,98 | 19,00 | 957.500 | | 2016-07-28 | 00:00:00 | 19,00 | 19,04 | 18,65 | 18,74 | 827.600 | | 2016-07-29 | 00:00:00 | 18,74 | 18,90 | 18,24 | 18,54 | 1.423.200 | | 2016-08-01 | 00:00:00 | 18,53 | 19,33 | 18,44 | 19,09 | 1.423.800 | | 2016-08-02 | 00:00:00 | 19,08 | 19,27 | 18,11 | 18,49 | 1.558.700 | | 2016-08-03 | 00:00:00 | 18,40 | 18,48 | 18,11 | 18,33 | 1.503.600 | | 2016-08-04 | 00:00:00 | 18,51 | 20,42 | 18,18 | 20,31 | 3.538.100 | | 2016-08-05 | 00:00:00 | 20,45 | 21,18 | 20,12 | 20,91 | 1.388.500 | | 2016-08-08 | 00:00:00 | 20,81 | 21,43 | 20,52 | 20,85 | 1.164.200 | | 2016-08-09 | 00:00:00 | 20,66 | 21,00 | 20,46 | 20,62 | 733.900 | | 2016-08-10 | 00:00:00 | 20,56 | 21,11 | 20,48 | 20,56 | 626.500 | | 2016-08-11 | 00:00:00 | 20,43 | 21,14 | 20,43 | 21,14 | 631.700 | | 2016-08-12 | 00:00:00 | 21,20 | 21,20 | 20,04 | 20,43 | 1.207.600 | | 2016-08-15 | 00:00:00 | 21,10 | 22,19 | 21,02 | 22,19 | 1.582.300 | | 2016-08-16 | 00:00:00 | 22,32 | 22,79 | 21,29 | 21,50 | 1.418.100 | | 2016-08-17 | 00:00:00 | 21,73 | 21,85 | 21,44 | 21,66 | 1.299.800 | | 2016-08-18 | 00:00:00 | 21,79 | 21,79 | 21,15 | 21,60 | 838.900 | | 2016-08-19 | 00:00:00 | 21,36 | 22,21 | 21,05 | 22,00 | 1.118.000 | | 2016-08-22 | 00:00:00 | 22,09 | 22,24 | 21,31 | 21,55 | 1.270.800 | | 2016-08-23 | 00:00:00 | 21,55 | 22,90 | 21,55 | 22,35 | 3.535.500 | | 2016-08-24 | 00:00:00 | 22,20 | 22,55 | 21,56 | 22,26 | 1.057.800 | | 2016-08-25 | 00:00:00 | 22,44 | 22,52 | 21,66 | 21,74 | 889.100 | | 2016-08-26 | 00:00:00 | 21,91 | 21,91 | 21,31 | 21,55 | 1.182.800 | | 2016-08-29 | 00:00:00 | 21,77 | 22,38 | 21,49 | 21,97 | 902.200 | | 2016-08-30 | 00:00:00 | 21,86 | 23,59 | 21,86 | 23,21 | 2.325.700 | | 2016-08-31 | 00:00:00 | 23,43 | 24,12 | 23,41 | 24,11 | 3.067.500 | | 2016-09-01 | 00:00:00 | 23,95 | 24,66 | 23,90 | 24,58 | 2.523.100 | | 2016-09-02 | 00:00:00 | 24,88 | 24,88 | 24,19 | 24,65 | 1.889.700 | | 2016-09-05 | 00:00:00 | 24,80 | 25,16 | 24,36 | 24,65 | 732.800 | | 2016-09-06 | 00:00:00 | 24,71 | 24,92 | 23,82 | 24,18 | 882.200 | | 2016-09-07 | 00:00:00 | 24,18 | 24,18 | 24,18 | 24,18 | 0 | | 2016-09-08 | 00:00:00 | 24,18 | 24,28 | 23,65 | 23,90 | 1.622.500 | | 2016-09-09 | 00:00:00 | 23,53 | 23,85 | 23,12 | 23,25 | 1.513.500 | | 2016-09-12 | 00:00:00 | 23,30 | 23,75 | 23,14 | 23,64 | 1.017.500 | | 2016-09-13 | 00:00:00 | 23,51 | 23,58 | 22,57 | 23,10 | 1.104.900 | | 2016-09-14 | 00:00:00 | 23,01 | 23,12 | 22,77 | 22,95 | 889.500 | | 2016-09-15 | 00:00:00 | 23,21 | 23,32 | 22,96 | 23,21 | 617.400 | | 2016-09-16 | 00:00:00 | 23,22 | 23,29 | 22,73 | 23,16 | 1.410.100 | | 2016-09-19 | 00:00:00 | 23,25 | 23,71 | 23,20 | 23,35 | 898.100 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 > >> |
|
