BRKM5 (BRASKEM PNA) - Histórico de cotações - GuiaInvest

Ibovespa

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

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
14/11/1928,8128,8130,3730,6428,8118.8764.991.400146.215.257
13/11/1930,4930,4930,1530,8930,016.4621.311.70039.961.329
12/11/1930,3630,3631,5731,6630,1416.2383.205.80098.145.084
11/11/1931,4031,4031,3031,7030,6112.4042.703.60084.814.600
08/11/1931,2531,2530,5531,7030,2023.2655.734.300179.496.162
07/11/1930,7230,7229,1530,9929,0428.2618.763.600265.955.137
06/11/1929,0029,0029,6130,1528,6614.5493.256.50094.979.677
05/11/1929,6129,6128,5629,7628,5012.3513.653.200106.781.804
04/11/1928,5328,5327,9928,6127,919.1481.902.10054.010.107
01/11/1927,8727,8727,8728,5327,687.7291.838.30051.395.346
31/10/1927,7027,7027,6228,0027,606.8711.573.30043.640.051
30/10/1927,8127,8127,7727,9027,506.2511.606.80044.484.603
29/10/1927,8527,8527,9028,2427,705.9151.267.30035.370.916
28/10/1927,9327,9327,7028,2227,665.6691.222.10034.111.824
25/10/1927,5827,5827,7728,4527,3413.8643.675.800101.862.803
24/10/1927,6527,6528,6028,9927,5413.3773.016.30084.126.912
23/10/1928,5628,5628,1128,9527,9010.4922.614.20074.695.031
22/10/1928,0628,0628,7028,7127,6217.2735.478.800153.410.047
21/10/1928,6928,6928,6028,9928,207.5241.711.20048.971.456
18/10/1928,5528,5529,1529,2128,467.5982.964.40084.915.059