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
24/06/2237,8537,8537,3138,2036,9410.2021.924.70072.662.191
23/06/2237,0037,0037,0237,8636,619.4451.779.80065.982.373
22/06/2236,8036,8036,8437,2136,2510.4802.039.00075.189.253
21/06/2237,1937,1936,8137,7536,4412.4902.437.20090.244.720
20/06/2236,5036,5037,4937,7036,0312.2613.141.500114.834.161
17/06/2237,3637,3639,9140,0837,3617.6334.925.600187.785.135
15/06/2240,4540,4541,9142,0740,4510.0572.145.90088.184.346
14/06/2241,3941,3942,2342,6040,849.1821.914.20079.443.936
13/06/2242,1542,1543,3444,0641,8913.3542.861.100121.151.699
10/06/2244,0944,0943,9944,7343,6010.3571.731.90076.335.965
09/06/2244,5144,5144,5645,2044,257.3281.480.40066.237.321
08/06/2244,7344,7344,4945,5044,407.1651.826.90082.160.311
07/06/2244,9944,9945,8146,2544,659.6812.307.900104.347.365
06/06/2246,0846,0846,2946,9645,887.1401.397.80064.853.593
03/06/2246,1146,1145,6546,6845,359.0332.116.60097.572.903
02/06/2245,8545,8545,8146,2245,337.7051.719.30078.833.933
01/06/2245,5845,5844,8646,2043,8218.4353.960.300179.178.405
31/05/2244,5044,5044,3345,5044,0612.2604.540.500202.763.486
30/05/2243,9643,9643,0044,3442,769.5982.399.900105.333.865
27/05/2242,8642,8642,5843,1342,426.6221.986.60085.164.637