(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-11-14 | 00:00:00 | 28,19 | 28,19 | 26,41 | 27,67 | 1.710.300 | | 2016-11-15 | 00:00:00 | 27,67 | 27,67 | 27,67 | 27,67 | 0 | | 2016-11-16 | 00:00:00 | 27,91 | 28,03 | 26,37 | 27,24 | 1.759.100 | | 2016-11-17 | 00:00:00 | 27,54 | 27,81 | 27,04 | 27,24 | 707.000 | | 2016-11-18 | 00:00:00 | 27,24 | 27,60 | 26,56 | 26,59 | 1.338.700 | | 2016-11-21 | 00:00:00 | 26,52 | 27,78 | 26,03 | 27,67 | 1.154.300 | | 2016-11-22 | 00:00:00 | 27,85 | 28,78 | 27,61 | 27,86 | 1.338.000 | | 2016-11-23 | 00:00:00 | 27,95 | 28,08 | 26,55 | 26,85 | 2.999.700 | | 2016-11-24 | 00:00:00 | 26,90 | 27,26 | 26,82 | 26,97 | 253.400 | | 2016-11-25 | 00:00:00 | 26,80 | 27,10 | 26,21 | 26,55 | 1.300.600 | | 2016-11-28 | 00:00:00 | 26,56 | 27,79 | 26,28 | 27,79 | 1.207.700 | | 2016-11-29 | 00:00:00 | 27,65 | 28,31 | 27,30 | 27,58 | 1.087.300 | | 2016-11-30 | 00:00:00 | 28,20 | 28,44 | 27,37 | 27,50 | 1.326.600 | | 2016-12-01 | 00:00:00 | 27,50 | 27,70 | 26,37 | 27,12 | 2.001.300 | | 2016-12-02 | 00:00:00 | 26,57 | 30,95 | 26,56 | 30,49 | 3.792.500 | | 2016-12-05 | 00:00:00 | 31,11 | 33,00 | 30,82 | 32,10 | 3.940.300 | | 2016-12-06 | 00:00:00 | 31,90 | 33,49 | 31,60 | 32,93 | 2.629.000 | | 2016-12-07 | 00:00:00 | 33,13 | 33,61 | 32,62 | 32,76 | 1.878.400 | | 2016-12-08 | 00:00:00 | 33,00 | 33,28 | 32,25 | 32,74 | 1.445.500 | | 2016-12-09 | 00:00:00 | 32,90 | 32,97 | 31,61 | 32,20 | 1.961.400 | | 2016-12-12 | 00:00:00 | 31,90 | 33,00 | 31,55 | 32,52 | 1.749.400 | | 2016-12-13 | 00:00:00 | 32,56 | 32,95 | 31,99 | 32,95 | 1.515.400 | | 2016-12-14 | 00:00:00 | 32,95 | 33,20 | 32,35 | 33,04 | 1.708.500 | | 2016-12-15 | 00:00:00 | 34,31 | 34,71 | 33,06 | 33,40 | 2.283.500 | | 2016-12-16 | 00:00:00 | 33,50 | 33,80 | 33,06 | 33,45 | 1.610.500 | | 2016-12-19 | 00:00:00 | 33,60 | 33,60 | 32,75 | 33,40 | 1.808.800 | | 2016-12-20 | 00:00:00 | 33,59 | 33,63 | 32,90 | 33,03 | 886.700 | | 2016-12-21 | 00:00:00 | 34,11 | 34,11 | 34,11 | 34,11 | 1.514.300 | | 2016-12-22 | 00:00:00 | 34,11 | 34,11 | 33,00 | 33,30 | 978.300 | | 2016-12-23 | 00:00:00 | 33,27 | 33,27 | 31,58 | 33,12 | 1.515.000 | | 2016-12-26 | 00:00:00 | 32,80 | 33,21 | 32,80 | 32,90 | 286.900 | | 2016-12-27 | 00:00:00 | 33,20 | 33,59 | 32,89 | 33,33 | 925.200 | | 2016-12-28 | 00:00:00 | 33,59 | 34,40 | 33,30 | 34,39 | 1.020.200 | | 2016-12-29 | 00:00:00 | 34,31 | 34,56 | 33,41 | 34,25 | 1.435.600 | | 2016-12-30 | 00:00:00 | 34,25 | 34,25 | 34,25 | 34,25 | 0 | | 2017-01-02 | 00:00:00 | 34,04 | 34,10 | 33,33 | 34,00 | 486.500 | | 2017-01-03 | 00:00:00 | 34,29 | 35,98 | 34,07 | 35,94 | 1.377.000 | | 2017-01-04 | 00:00:00 | 35,77 | 36,75 | 35,00 | 35,33 | 1.573.000 | | 2017-01-05 | 00:00:00 | 35,66 | 36,60 | 35,35 | 35,75 | 997.600 | | 2017-01-06 | 00:00:00 | 35,75 | 35,89 | 34,80 | 35,05 | 755.300 | | 2017-01-09 | 00:00:00 | 35,25 | 35,45 | 34,90 | 35,17 | 642.200 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 > >> |
|
