(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-09-19 | 00:00:00 | 23,25 | 23,71 | 23,20 | 23,35 | 898.100 | | 2016-09-20 | 00:00:00 | 23,47 | 23,59 | 22,81 | 22,81 | 1.188.100 | | 2016-09-21 | 00:00:00 | 22,72 | 23,30 | 22,32 | 22,78 | 1.297.000 | | 2016-09-22 | 00:00:00 | 23,15 | 23,24 | 22,47 | 22,67 | 821.600 | | 2016-09-23 | 00:00:00 | 22,68 | 23,21 | 22,61 | 23,21 | 930.400 | | 2016-09-26 | 00:00:00 | 23,15 | 23,15 | 22,63 | 22,85 | 632.300 | | 2016-09-27 | 00:00:00 | 23,11 | 23,15 | 22,51 | 23,04 | 604.500 | | 2016-09-28 | 00:00:00 | 24,00 | 25,50 | 24,00 | 25,41 | 4.243.800 | | 2016-09-29 | 00:00:00 | 25,71 | 26,55 | 25,52 | 25,54 | 2.481.200 | | 2016-09-30 | 00:00:00 | 25,90 | 25,98 | 24,30 | 25,11 | 2.795.100 | | 2016-10-03 | 00:00:00 | 25,30 | 25,95 | 25,16 | 25,87 | 1.971.700 | | 2016-10-04 | 00:00:00 | 24,37 | 24,49 | 23,25 | 23,54 | 2.063.900 | | 2016-10-05 | 00:00:00 | 23,55 | 24,54 | 23,52 | 24,16 | 1.666.900 | | 2016-10-06 | 00:00:00 | 23,88 | 24,69 | 23,25 | 24,35 | 2.034.300 | | 2016-10-07 | 00:00:00 | 24,35 | 24,54 | 24,16 | 24,39 | 843.600 | | 2016-10-10 | 00:00:00 | 24,50 | 25,00 | 24,50 | 24,87 | 690.300 | | 2016-10-11 | 00:00:00 | 25,06 | 26,32 | 24,62 | 26,10 | 2.821.500 | | 2016-10-12 | 00:00:00 | 26,10 | 26,10 | 26,10 | 26,10 | 0 | | 2016-10-13 | 00:00:00 | 26,38 | 26,65 | 25,75 | 26,24 | 2.463.200 | | 2016-10-14 | 00:00:00 | 26,40 | 27,49 | 26,15 | 27,22 | 1.887.800 | | 2016-10-17 | 00:00:00 | 27,21 | 27,88 | 26,95 | 27,78 | 1.465.000 | | 2016-10-18 | 00:00:00 | 27,59 | 27,95 | 27,29 | 27,75 | 1.392.200 | | 2016-10-19 | 00:00:00 | 27,79 | 28,31 | 27,36 | 27,72 | 1.230.300 | | 2016-10-20 | 00:00:00 | 27,59 | 28,48 | 27,49 | 28,20 | 1.020.100 | | 2016-10-21 | 00:00:00 | 28,01 | 28,49 | 27,83 | 28,20 | 1.272.200 | | 2016-10-24 | 00:00:00 | 28,16 | 28,83 | 28,13 | 28,44 | 1.178.000 | | 2016-10-25 | 00:00:00 | 28,44 | 28,80 | 27,97 | 28,00 | 1.661.200 | | 2016-10-26 | 00:00:00 | 28,00 | 28,15 | 26,67 | 27,46 | 2.198.000 | | 2016-10-27 | 00:00:00 | 27,46 | 28,07 | 27,32 | 27,60 | 1.593.100 | | 2016-10-28 | 00:00:00 | 27,57 | 28,00 | 27,26 | 27,63 | 1.270.300 | | 2016-10-31 | 00:00:00 | 27,70 | 28,45 | 27,67 | 28,27 | 1.391.400 | | 2016-11-01 | 00:00:00 | 28,50 | 29,28 | 28,38 | 28,64 | 1.565.200 | | 2016-11-02 | 00:00:00 | 28,64 | 28,64 | 28,64 | 28,64 | 0 | | 2016-11-03 | 00:00:00 | 28,50 | 28,61 | 26,50 | 26,60 | 2.297.100 | | 2016-11-04 | 00:00:00 | 26,59 | 26,82 | 25,99 | 26,15 | 1.462.200 | | 2016-11-07 | 00:00:00 | 26,70 | 27,54 | 26,11 | 27,42 | 1.053.400 | | 2016-11-08 | 00:00:00 | 27,50 | 28,25 | 27,43 | 27,72 | 1.132.900 | | 2016-11-09 | 00:00:00 | 26,12 | 28,05 | 26,05 | 27,36 | 1.322.400 | | 2016-11-10 | 00:00:00 | 27,30 | 28,65 | 27,24 | 28,35 | 2.502.600 | | 2016-11-11 | 00:00:00 | 28,21 | 29,55 | 27,56 | 28,13 | 2.902.800 | | 2016-11-14 | 00:00:00 | 28,19 | 28,19 | 26,41 | 27,67 | 1.710.300 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 > >> |
|
