(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 | | 2017-03-06 | 00:00:00 | 32,00 | 32,36 | 31,14 | 31,98 | 1.502.700 | | 2017-03-07 | 00:00:00 | 31,98 | 32,10 | 30,62 | 30,86 | 2.442.800 | | 2017-03-08 | 00:00:00 | 31,11 | 31,12 | 30,01 | 30,55 | 2.219.200 | | 2017-03-09 | 00:00:00 | 30,53 | 31,00 | 30,18 | 30,58 | 870.100 | | 2017-03-10 | 00:00:00 | 31,00 | 31,45 | 30,55 | 30,61 | 1.272.900 | | 2017-03-13 | 00:00:00 | 31,01 | 31,32 | 30,66 | 31,18 | 1.121.100 | | 2017-03-14 | 00:00:00 | 31,28 | 31,29 | 30,29 | 30,40 | 1.505.800 | | 2017-03-15 | 00:00:00 | 30,52 | 31,70 | 30,52 | 31,47 | 2.181.900 | | 2017-03-16 | 00:00:00 | 31,71 | 32,03 | 31,58 | 31,65 | 1.341.600 | | 2017-03-17 | 00:00:00 | 31,90 | 32,11 | 31,00 | 31,00 | 1.894.600 | | 2017-03-20 | 00:00:00 | 30,95 | 32,00 | 30,71 | 31,80 | 1.028.700 | | 2017-03-21 | 00:00:00 | 32,00 | 32,00 | 30,52 | 30,94 | 1.328.100 | | 2017-03-22 | 00:00:00 | 31,05 | 31,36 | 30,36 | 31,01 | 1.255.700 | | 2017-03-23 | 00:00:00 | 31,00 | 31,69 | 30,56 | 31,54 | 1.321.200 | | 2017-03-24 | 00:00:00 | 31,53 | 32,50 | 31,40 | 31,56 | 1.854.300 | | 2017-03-27 | 00:00:00 | 31,50 | 32,68 | 31,19 | 32,28 | 1.279.200 | | 2017-03-28 | 00:00:00 | 32,16 | 32,16 | 30,59 | 31,75 | 2.723.600 | | 2017-03-29 | 00:00:00 | 31,95 | 32,33 | 31,66 | 32,19 | 1.337.200 | | 2017-03-30 | 00:00:00 | 32,19 | 32,34 | 31,32 | 31,54 | 1.956.900 | | 2017-03-31 | 00:00:00 | 31,40 | 32,09 | 31,10 | 31,75 | 1.288.400 | | 2017-04-03 | 00:00:00 | 31,90 | 32,17 | 31,34 | 31,91 | 2.915.100 | | 2017-04-04 | 00:00:00 | 32,09 | 32,92 | 31,89 | 32,88 | 2.834.200 | | 2017-04-05 | 00:00:00 | 33,08 | 33,27 | 32,45 | 32,58 | 2.822.200 | | 2017-04-06 | 00:00:00 | 32,49 | 32,90 | 32,47 | 32,74 | 2.755.600 | | 2017-04-07 | 00:00:00 | 32,40 | 33,70 | 30,04 | 33,30 | 6.818.500 | | 2017-04-10 | 00:00:00 | 33,32 | 34,29 | 32,82 | 33,18 | 2.182.100 | | 2017-04-11 | 00:00:00 | 33,45 | 34,18 | 32,88 | 33,43 | 1.907.200 | | 2017-04-12 | 00:00:00 | 33,37 | 33,66 | 31,85 | 32,70 | 2.980.600 | | 2017-04-13 | 00:00:00 | 32,46 | 32,56 | 31,60 | 31,99 | 1.779.200 | | 2017-04-14 | 00:00:00 | 31,99 | 31,99 | 31,99 | 31,99 | 0 | | 2017-04-17 | 00:00:00 | 31,71 | 31,93 | 30,73 | 31,09 | 2.063.700 | | 2017-04-18 | 00:00:00 | 31,20 | 31,97 | 30,58 | 31,65 | 2.220.100 | | 2017-04-19 | 00:00:00 | 31,70 | 31,98 | 31,00 | 31,03 | 1.185.700 | | 2017-04-20 | 00:00:00 | 31,36 | 31,99 | 31,34 | 31,85 | 1.172.300 | | 2017-04-21 | 00:00:00 | 31,85 | 31,85 | 31,85 | 31,85 | 0 | | 2017-04-24 | 00:00:00 | 32,48 | 33,12 | 32,05 | 32,80 | 1.418.300 | | 2017-04-25 | 00:00:00 | 32,80 | 33,48 | 32,32 | 33,43 | 2.866.600 | | 2017-04-26 | 00:00:00 | 33,42 | 33,92 | 33,10 | 33,49 | 1.125.500 | | 2017-04-27 | 00:00:00 | 33,70 | 34,00 | 33,00 | 33,75 | 1.815.600 | | 2017-04-28 | 00:00:00 | 33,75 | 34,35 | 33,75 | 34,14 | 1.062.600 | | 2017-05-01 | 00:00:00 | 34,14 | 34,14 | 34,14 | 34,14 | 0 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 > >> |
|
