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
14/05/2152,1252,1252,1952,5051,537.7021.681.30087.505.429
13/05/2151,3551,3551,5652,8150,5615.5102.826.800146.012.636
12/05/2151,1251,1252,0452,6550,6015.3883.190.900163.880.832
11/05/2152,1152,1150,9752,1450,2118.2423.230.200165.544.543
10/05/2151,3951,3952,4852,7950,5623.6854.407.100226.953.594
07/05/2152,2252,2251,6553,1550,6819.9964.348.800226.819.820
06/05/2150,9050,9053,4054,2850,0524.4845.006.400255.848.089
05/05/2152,0952,0949,8152,3448,8327.7375.317.500268.990.019
04/05/2149,6049,6049,5150,5748,3320.8595.080.300249.934.833
03/05/2150,0450,0452,8552,9249,3830.4266.708.800339.316.954
30/04/2152,5052,5056,2856,8950,9928.3896.615.300353.652.642
29/04/2156,3956,3955,4956,8054,5418.0594.569.100254.072.882
28/04/2155,2355,2356,9257,7854,9819.5854.818.300270.295.109
27/04/2156,1056,1054,0257,0953,7026.4056.186.500345.454.902
26/04/2154,0054,0053,1854,0952,0818.4493.624.700193.368.095
23/04/2152,6252,6251,1552,8650,7417.6633.405.600177.783.864
22/04/2150,8150,8152,1152,4249,8322.4084.548.800231.355.722
20/04/2151,7551,7553,0053,2451,5215.9633.279.200170.771.239
19/04/2152,7952,7952,1052,7951,0332.2846.882.400357.681.141
16/04/2149,9849,9848,7050,2048,0018.0283.811.800189.130.340