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
28/05/2029,0029,0027,6029,7027,2225.4706.043.600174.676.165
27/05/2027,6027,6027,3228,9027,1822.2646.467.500181.320.917
26/05/2026,4726,4727,0027,2526,4213.0712.973.60079.698.091
25/05/2026,3926,3926,7327,1025,8410.1532.852.40075.246.325
22/05/2025,9925,9926,1926,8725,5214.2252.984.00077.391.960
21/05/2026,3926,3926,2727,2926,0219.2164.913.400131.467.835
20/05/2026,1726,1726,5026,8426,0417.0334.733.100125.005.200
19/05/2026,0026,0026,9128,4026,0025.6336.779.900182.104.544
18/05/2026,9526,9524,2227,0024,2039.22011.421.600296.362.539
15/05/2023,4423,4421,8623,9521,8633.6038.538.600197.475.939
14/05/2022,1722,1721,2922,2720,7617.5634.446.80096.387.864
13/05/2021,6721,6721,8522,8421,1530.5579.540.600208.787.858
12/05/2020,4720,4722,4922,8420,4721.2055.805.000125.267.829
11/05/2022,0822,0820,2522,6619,4125.1407.863.100168.828.031
08/05/2020,3820,3821,0021,1720,299.1622.203.80045.629.697
07/05/2020,4420,4420,4421,0220,2019.0304.004.80082.823.872
06/05/2020,1020,1021,1321,2620,0215.3883.887.40079.658.042
05/05/2020,6820,6821,5021,8220,458.4522.027.60042.627.780
04/05/2021,1021,1020,5021,2320,2110.0471.933.30039.930.970
30/04/2021,1421,1421,2521,8220,9211.2182.772.60058.910.556