Premium
Braskem SA (BAK)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3196 | -6.34126984127 | 5.04 | 5.0999 | 4.46 | 870683 | 4.67562196 | DR |
| 4 | 0.7404 | 18.6030150754 | 3.98 | 5.0999 | 3.6912 | 885334 | 4.41720448 | DR |
| 12 | -0.7396 | -13.5457875458 | 5.46 | 5.49 | 3.6912 | 1038439 | 4.52471967 | DR |
| 26 | -0.6896 | -12.7467652495 | 5.41 | 7.71 | 3.6912 | 841974 | 5.43273157 | DR |
| 52 | -2.2796 | -32.5657142857 | 7 | 10.9801 | 3.6912 | 847272 | 6.77932526 | DR |
| 156 | -14.7496 | -75.7555213148 | 19.47 | 21.22 | 3.6912 | 702121 | 8.67953453 | DR |
| 260 | -11.4896 | -70.8797038865 | 16.21 | 26.93 | 3.6912 | 505750 | 9.84508353 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 4.71 | 0.25 | 5.61 | 4.5 | 4.825 | 4.45 | 1260249 |
| 1738626000 | 4.46 | -0.18 | -3.88 | 4.57 | 4.65 | 4.46 | 1053727 |
| 1738366800 | 4.64 | -0.12 | -2.52 | 4.8 | 4.8652 | 4.6 | 1422703 |
| 1738280400 | 4.76 | -0.07 | -1.45 | 4.7699999 | 4.84 | 4.69 | 720420 |
| 1738194000 | 4.83 | -0.12 | -2.42 | 4.92 | 4.9394 | 4.79 | 409564 |
| 1738107600 | 4.95 | -0.09 | -1.79 | 5.04 | 5.0999 | 4.9349999 | 647311 |
| 1738021200 | 5.04 | 0.2 | 4.13 | 4.99 | 5.09 | 4.95 | 776550 |
| 1737762000 | 4.84 | 0.12 | 2.54 | 4.95 | 4.97 | 4.8007 | 688838 |
| 1737675600 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1737589200 | 4.72 | -0.1 | -2.07 | 4.82 | 4.8895 | 4.665 | 868367 |
| 1737502800 | 4.82 | 0.65 | 15.59 | 4.6 | 4.845 | 4.6 | 2062893 |
| 1737157200 | 4.17 | 0.06 | 1.46 | 4.17 | 4.23 | 4.11 | 768770 |
| 1737070800 | 4.11 | -0.02 | -0.48 | 4.1 | 4.15 | 4.07 | 545492 |
| 1736984400 | 4.13 | 0.23 | 5.90 | 4.0599999 | 4.15 | 3.99 | 971074 |
| 1736898000 | 3.9 | 0.12 | 3.17 | 3.76 | 3.92 | 3.76 | 841419 |
| 1736811600 | 3.78 | 0.05 | 1.34 | 3.71 | 3.81 | 3.6912 | 772930 |
| 1736552400 | 3.73 | -0.05 | -1.32 | 3.73 | 3.77 | 3.705 | 697882 |
| 1736379600 | 3.78 | -0.12 | -3.08 | 3.8 | 3.84 | 3.72 | 1006375 |
| 1736293200 | 3.9 | 0 | 0.00 | 3.995 | 4.03 | 3.895 | 598941 |
| 1736206800 | 3.9 | 0.12 | 3.17 | 3.95 | 4.015 | 3.89 | 970696 |
| 1735947600 | 3.78 | -0.22 | -5.50 | 3.98 | 3.98 | 3.76 | 1309289 |
| 1735861200 | 4 | 0.14 | 3.63 | 3.775 | 4.095 | 3.775 | 1112403 |
| 1735688400 | 3.86 | 0.06 | 1.58 | 3.8 | 3.9 | 3.79 | 865700 |
| 1735602000 | 3.8 | 0 | 0.00 | 3.78 | 3.83 | 3.7 | 1335359 |
| 1735342800 | 3.8 | -0.04 | -1.04 | 3.79 | 3.92 | 3.735 | 964532 |
| 1735256400 | 3.84 | -0.09 | -2.29 | 3.8 | 3.9 | 3.78 | 1150595 |
| 1735077840 | 3.93 | 0.09 | 2.34 | 3.79 | 3.955 | 3.79 | 385920 |
| 1734997200 | 3.84 | -0.17 | -4.24 | 3.91 | 3.92 | 3.84 | 1234706 |
| 1734738000 | 4.01 | -0.04 | -0.99 | 4 | 4.12 | 4 | 1063186 |
| 1734651600 | 4.05 | 0.07 | 1.76 | 4.14 | 4.15 | 4.035 | 1001136 |
| 1734565200 | 3.98 | -0.29 | -6.79 | 4.165 | 4.22 | 3.925 | 1315397 |
| 1734478800 | 4.2699999 | 0.13 | 3.14 | 4.16 | 4.35 | 4.15 | 1657455 |
| 1734392400 | 4.14 | -0.13 | -3.04 | 4.25 | 4.32 | 4.07 | 1753437 |
| 1734133200 | 4.2699999 | -0.51 | -10.67 | 4.675 | 4.6788 | 4.24 | 3648489 |
| 1734046800 | 4.78 | -0.3 | -5.91 | 4.94 | 4.985 | 4.74 | 1066993 |
| 1733960400 | 5.08 | 0.04 | 0.79 | 5.0119999 | 5.195 | 4.95 | 1275167 |
| 1733874000 | 5.04 | 0.21 | 4.35 | 4.98 | 5.05 | 4.88 | 929876 |
| 1733787600 | 4.83 | 0.01 | 0.21 | 4.9428 | 5.03 | 4.82 | 864181 |
| 1733528400 | 4.82 | -0.28 | -5.49 | 5.0199999 | 5.04 | 4.742 | 1356666 |
| 1733442000 | 5.1 | -0.01 | -0.20 | 5.23 | 5.26 | 5.085 | 709442 |
| 1733355600 | 5.11 | 0 | 0.00 | 5.0895 | 5.15 | 5.085 | 984846 |
| 1733269200 | 5.11 | -0.01 | -0.20 | 5.07 | 5.18 | 5 | 959862 |
| 1733182800 | 5.12 | 0.1 | 1.99 | 4.96 | 5.12 | 4.94 | 1161166 |
| 1732917840 | 5.0199999 | -0.06 | -1.18 | 4.69 | 5.05 | 4.6849999 | 1400517 |
| 1732750800 | 5.08 | -0.13 | -2.50 | 5.21 | 5.2661 | 4.9299 | 1470894 |
| 1732664400 | 5.21 | -0.12 | -2.25 | 5.365 | 5.3795 | 5.18 | 587720 |
| 1732578000 | 5.33 | 0.03 | 0.57 | 5.37 | 5.46 | 5.305 | 1016750 |
| 1732318800 | 5.3 | 0.34 | 6.85 | 5.04 | 5.3099999 | 5 | 1788547 |
| 1732232400 | 4.96 | -0.12 | -2.36 | 4.99 | 5.0289 | 4.92 | 1040415 |
| 1732146000 | 5.08 | -0.01 | -0.20 | 5.0713 | 5.16 | 5.055 | 277613 |
| 1732059600 | 5.09 | -0.01 | -0.20 | 5.13 | 5.26 | 5.07 | 591449 |
| 1731973200 | 5.1 | -0.09 | -1.73 | 5.175 | 5.23 | 5.09 | 628024 |
| 1731714000 | 5.19 | 0 | 0.00 | 5.2099 | 5.25 | 5.115 | 285691 |
| 1731627600 | 5.19 | -0.08 | -1.52 | 5.3099999 | 5.33 | 5.18 | 394438 |
| 1731541200 | 5.2699999 | -0.05 | -0.94 | 5.275 | 5.3099999 | 5.2 | 570906 |
| 1731454800 | 5.32 | -0.13 | -2.39 | 5.46 | 5.49 | 5.3 | 1122475 |
| 1731368400 | 5.45 | -0.08 | -1.45 | 5.49 | 5.55 | 5.44 | 637150 |
| 1731109200 | 5.53 | -0.29 | -4.98 | 5.67 | 5.68 | 5.49 | 984778 |
| 1731022800 | 5.82 | -0.29 | -4.75 | 6.29 | 6.335 | 5.78 | 1468041 |
| 1730936400 | 6.11 | -0.03 | -0.49 | 6.0599999 | 6.2 | 5.95 | 496570 |
| 1730850000 | 6.14 | 0.22 | 3.72 | 5.891 | 6.18 | 5.891 | 536116 |
| 1730763600 | 5.92 | 0.03 | 0.51 | 5.94 | 5.9995 | 5.85 | 717465 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
