BRKM3 (BRASKEM ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
16/05/2240,5040,5039,3940,8939,10567.800312.250
13/05/2239,3639,3639,9240,5939,36459.100365.095
12/05/2239,9039,9040,0540,1339,32171.80071.325
11/05/2240,0440,0438,6640,2538,00637.200283.651
10/05/2238,6638,6639,1340,2837,59426.500248.369
09/05/2238,0038,0038,2539,6238,0011724.400948.610
06/05/2238,4138,4139,7739,9338,407616.400637.849
05/05/2239,4639,4640,6440,6438,498816.800657.039
04/05/2240,6440,6440,2841,1640,0121854.4002.214.808
03/05/2240,2840,2841,0141,3940,256410.300421.376
02/05/2240,9440,9440,0041,3638,939516.700675.167
29/04/2240,0440,0440,1540,9740,04234.300173.595
28/04/2240,0940,0940,5040,5039,51335.000199.946
27/04/2240,1140,1139,7540,6039,75354.000161.222
26/04/2240,1040,1040,7041,1940,01527.700310.067
25/04/2240,6940,6940,6541,1940,208719.900809.167
22/04/2240,4040,4040,7341,2940,03569.800397.452
20/04/2241,7241,7242,5042,5040,5610116.200668.778
19/04/2243,3341,6441,8041,8041,266717.900772.266
18/04/2243,3541,6641,5841,8541,32315.600242.429