(Login BolsaPT & Canal Forex) |
|
 Broadcom Corporat - [Ticker: BRCM] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 54,670 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 BRCM de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 24,01 | 24,10 | 23,04 | 23,73 | 13.425.900 | | 2002-05-29 | 00:00:00 | 23,29 | 23,35 | 22,40 | 22,40 | 11.888.400 | | 2002-05-30 | 00:00:00 | 21,89 | 23,23 | 21,46 | 23,08 | 19.819.800 | | 2002-05-31 | 00:00:00 | 23,41 | 23,55 | 22,53 | 22,55 | 14.605.000 | | 2002-06-03 | 00:00:00 | 22,10 | 23,09 | 22,10 | 22,25 | 16.099.900 | | 2002-06-04 | 00:00:00 | 22,25 | 24,17 | 22,01 | 24,01 | 20.993.100 | | 2002-06-05 | 00:00:00 | 24,11 | 24,43 | 22,95 | 23,85 | 18.025.300 | | 2002-06-06 | 00:00:00 | 23,30 | 23,37 | 22,26 | 22,43 | 13.320.700 | | 2002-06-07 | 00:00:00 | 21,19 | 21,92 | 19,75 | 21,23 | 23.207.200 | | 2002-06-10 | 00:00:00 | 21,51 | 21,99 | 20,40 | 20,43 | 16.421.200 | | 2002-06-11 | 00:00:00 | 20,83 | 21,30 | 19,60 | 19,80 | 14.965.500 | | 2002-06-12 | 00:00:00 | 19,53 | 20,50 | 18,75 | 20,29 | 22.888.200 | | 2002-06-13 | 00:00:00 | 20,16 | 21,09 | 19,50 | 20,05 | 14.218.200 | | 2002-06-14 | 00:00:00 | 19,26 | 19,93 | 18,45 | 19,56 | 15.874.300 | | 2002-06-17 | 00:00:00 | 20,06 | 21,43 | 19,85 | 21,24 | 14.611.900 | | 2002-06-18 | 00:00:00 | 22,55 | 23,56 | 22,15 | 22,15 | 27.039.600 | | 2002-06-19 | 00:00:00 | 21,50 | 22,00 | 20,10 | 20,12 | 21.434.500 | | 2002-06-20 | 00:00:00 | 20,39 | 20,64 | 19,32 | 19,61 | 16.074.300 | | 2002-06-21 | 00:00:00 | 18,92 | 20,13 | 18,91 | 19,02 | 15.998.700 | | 2002-06-24 | 00:00:00 | 18,89 | 20,59 | 18,76 | 20,24 | 19.702.600 | | 2002-06-25 | 00:00:00 | 20,61 | 20,81 | 18,55 | 18,55 | 20.098.000 | | 2002-06-26 | 00:00:00 | 17,06 | 18,55 | 17,06 | 18,43 | 25.213.500 | | 2002-06-27 | 00:00:00 | 19,08 | 19,14 | 17,69 | 18,10 | 21.297.600 | | 2002-06-28 | 00:00:00 | 17,95 | 18,42 | 17,30 | 17,54 | 17.843.400 | | 2002-07-01 | 00:00:00 | 17,54 | 17,78 | 15,76 | 15,84 | 15.787.000 | | 2002-07-02 | 00:00:00 | 15,76 | 16,10 | 15,05 | 15,35 | 16.531.600 | | 2002-07-03 | 00:00:00 | 15,29 | 15,85 | 14,69 | 15,74 | 24.112.600 | | 2002-07-05 | 00:00:00 | 16,28 | 17,50 | 16,25 | 17,45 | 10.362.100 | | 2002-07-08 | 00:00:00 | 17,20 | 17,37 | 16,50 | 16,76 | 14.355.400 | | 2002-07-09 | 00:00:00 | 16,70 | 17,21 | 16,34 | 16,70 | 15.653.100 | | 2002-07-10 | 00:00:00 | 17,27 | 17,30 | 16,66 | 17,06 | 17.073.000 | | 2002-07-11 | 00:00:00 | 16,93 | 18,82 | 16,75 | 18,77 | 22.162.300 | | 2002-07-12 | 00:00:00 | 19,68 | 20,95 | 19,24 | 20,39 | 31.055.400 | | 2002-07-15 | 00:00:00 | 20,10 | 22,32 | 19,79 | 22,29 | 27.505.300 | | 2002-07-16 | 00:00:00 | 21,85 | 22,96 | 20,78 | 20,99 | 32.994.700 | | 2002-07-17 | 00:00:00 | 21,27 | 22,18 | 19,01 | 19,74 | 29.336.400 | | 2002-07-18 | 00:00:00 | 19,55 | 20,23 | 18,93 | 19,00 | 18.078.300 | | 2002-07-19 | 00:00:00 | 19,46 | 20,45 | 18,83 | 19,86 | 28.211.100 | | 2002-07-22 | 00:00:00 | 19,88 | 21,17 | 19,11 | 20,15 | 24.200.800 | | 2002-07-23 | 00:00:00 | 20,44 | 20,80 | 19,35 | 19,52 | 21.373.300 | | 2002-07-24 | 00:00:00 | 19,28 | 19,99 | 18,84 | 19,77 | 30.061.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
