Última Hora: "Fisco castiga empresas com seguros melhores para chefes - Jornal de Negócios - Portugal" Tue, 22 Oct 2019 21:00:00 GMT    "Caso do bebé sem rosto. Médico suspenso já foi julgado (e ilibado) - ZAP" Wed, 23 Oct 2019 13:00:48 GMT    "Nuno Artur Silva já vendeu as Produções Fictícias - Diário de Notícias - Lisboa" Wed, 23 Oct 2019 17:19:00 GMT    "Especialistas propõem novo aeroporto em Alverca - TVI24" Wed, 23 Oct 2019 18:51:00 GMT    "Corbyn propõe acordo sobre calendário a Boris, mas proposta falha. Líderes trocam acusações no Parlamento - Observador" Wed, 23 Oct 2019 11:04:20 GMT    "Franco sai do Vale dos Caídos, o monumento onde quis imortalizar a ditadura - RTP" Wed, 23 Oct 2019 21:04:00 GMT    "?É desagradável termos de estar permanentemente a pedir ao deputado para, passo a expressão, se chegar para lá" - Sol" Wed, 23 Oct 2019 11:17:17 GMT   "Um camião gelado, um rasto em três países, 39 corpos: o ponto da situação de uma ?inimaginável tragédia humana? - Expresso" Wed, 23 Oct 2019 19:05:16 GMT    "Faz horas a mais? Trabalho em excesso provoca stress e há propostas a favor dos trabalhadores - Correio da Manhã" Wed, 23 Oct 2019 17:24:37 GMT    "27 candidatos do PS chegam ao Parlamento sem que tenham sido eleitos - Jornal i" Tue, 22 Oct 2019 10:38:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-1,660 (-3.17%%) BRASKEM -PNA - [Ticker: BRKM5.SA]Gráfico BRASKEM     -PNA   Noticias BRASKEM     -PNA   Descargar Históricos de Metastock BRASKEM     -PNA  y Otros  Análisis Técnico BRASKEM     -PNA   
Última Transacción50,700Hora de Cotización2017-11-01 - 21:34:00
Variación-1,660 (-3.17%)Rango 52 Semanas[0,000 - 0,000]
Máximo52,200Mínimo49,970
Volumen1.778.800Volumen Medio (3m)0
Demanda / Oferta50,690 x 0 - 50,700 x 0Yield
Cierre Anterior52,360PER0,00%
Apertura52,180EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para BRKM5.SA desde 2000-01-01 hasta 2019-10-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03222,50380.000239,00221,00235,0000:00:00
2000-01-04217,002.090.000219,50200,00215,0000:00:00
2000-01-05218,00640.000218,00211,00211,0000:00:00
2000-01-06229,00590.000229,00225,00225,0000:00:00
2000-01-07235,002.170.000245,00229,00229,0000:00:00
2000-01-10240,00580.000247,00221,00237,0000:00:00
2000-01-11240,00390.000240,00225,00240,0000:00:00
2000-01-12230,00490.000230,00225,00225,0000:00:00
2000-01-13213,001.070.000234,00212,00234,0000:00:00
2000-01-14208,001.270.000213,00205,00212,0000:00:00
2000-01-17205,00660.000210,00200,00210,0000:00:00
2000-01-18210,00600.000215,00210,00210,0000:00:00
2000-01-19200,03330.000207,00200,03207,0000:00:00
2000-01-20210,001.600.000218,00201,01202,0000:00:00
2000-01-21205,02470.000210,00205,02210,0000:00:00
2000-01-24206,00320.000210,00205,00210,0000:00:00
2000-01-25206,000206,00206,00206,0000:00:00
2000-01-26200,001.820.000206,00200,00206,0000:00:00
2000-01-27202,001.200.000202,00200,00201,0000:00:00
2000-01-28200,00790.000200,00194,00196,0100:00:00
2000-01-31190,00360.000195,00190,00195,0000:00:00
2000-02-01197,49120.000197,49196,50196,5000:00:00
2000-02-02191,01760.000200,00191,01197,5200:00:00
2000-02-03190,00210.000195,00190,00195,0000:00:00
2000-02-04189,99220.000193,00180,00193,0000:00:00
2000-02-07193,00120.000199,98190,00199,9800:00:00
2000-02-08189,951.080.000190,00180,00190,0000:00:00
2000-02-09180,001.280.000190,00171,02190,0000:00:00
2000-02-10180,00780.000182,00180,00182,0000:00:00
2000-02-11186,001.420.000190,00181,01181,0100:00:00
2000-02-14190,011.530.000197,49187,00187,0500:00:00
2000-02-15190,751.260.000194,00183,00191,0000:00:00
2000-02-16204,00280.000204,00187,00189,0000:00:00
2000-02-17228,001.990.000235,00195,00202,9900:00:00
2000-02-18222,00590.000230,00211,00230,0000:00:00
2000-02-21224,00110.000224,00224,00224,0000:00:00
2000-02-22215,03650.000215,03215,00215,0000:00:00
2000-02-23210,001.400.000210,00209,99210,0000:00:00
2000-02-24209,50550.000212,50200,00210,0100:00:00
2000-02-25212,00100.000212,00210,00212,0000:00:00
2000-02-28205,00300.000205,00200,00200,0000:00:00
2000-02-29200,00440.000215,00200,00215,0000:00:00
2000-03-01200,00490.000204,00200,00201,2000:00:00
2000-03-02195,99150.000201,00195,99201,0000:00:00
2000-03-03200,00100.000200,00193,00193,0000:00:00
2000-03-06200,000200,00200,00200,0000:00:00
2000-03-07200,000200,00200,00200,0000:00:00
2000-03-08182,000210,00182,00182,0000:00:00
2000-03-09182,000204,00182,00182,0000:00:00
2000-03-10182,000204,50182,00182,0000:00:00
2000-03-13175,000197,99175,00175,0000:00:00
2000-03-14200,00410.000200,00195,99196,0000:00:00
2000-03-15194,99230.000195,00194,99195,0000:00:00
2000-03-16192,00240.000194,00188,00188,0000:00:00
2000-03-17188,99380.000191,00180,00191,0000:00:00
2000-03-20180,00390.000185,00179,99185,0000:00:00
2000-03-21175,00830.000189,00175,00189,0000:00:00
2000-03-22174,992.200.000190,00174,99175,1000:00:00
2000-03-23171,50410.000177,00171,50176,0000:00:00
2000-03-24180,00270.000180,00171,00171,0100:00:00
2000-03-27184,00130.000184,00175,00175,0000:00:00
2000-03-28179,0070.000179,00171,01173,1000:00:00
2000-03-29175,001.330.000175,00166,00174,9900:00:00
2000-03-30170,00500.000173,00170,00173,0000:00:00
2000-03-31170,002.090.000171,00170,00170,0000:00:00
2000-04-03172,00180.000172,00167,00170,0000:00:00
2000-04-04165,00120.000173,00165,00173,0000:00:00
2000-04-05165,00130.000165,00160,00160,0000:00:00
2000-04-06160,00150.000161,00160,00161,0000:00:00
2000-04-07150,00380.000155,00150,00155,0000:00:00
2000-04-10140,00360.000141,00140,00140,0000:00:00
2000-04-11145,00260.000145,00139,50139,5000:00:00
2000-04-12141,00320.000143,00140,00140,0000:00:00
2000-04-13136,00300.000140,00135,00135,0000:00:00
2000-04-14121,000150,00121,00121,0000:00:00
2000-04-17120,00260.000134,00120,00125,0000:00:00
2000-04-18120,00610.000121,01120,00121,0100:00:00
2000-04-19121,000140,00121,00121,0000:00:00
2000-04-20121,000135,00121,00121,0000:00:00
2000-04-21121,000121,00121,00121,0000:00:00
2000-04-24140,0010.000140,00140,00140,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters