Premium
Braskem Sa (BRKM3)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 3.8789025544 | 10.57 | 11 | 9.8 | 20200 | 10.24820132 | CS |
| 4 | 0.04 | 0.36563071298 | 10.94 | 12.49 | 9.12 | 25311 | 10.65131914 | CS |
| 12 | -3.87 | -26.0606060606 | 14.85 | 14.88 | 9.12 | 21145 | 11.50965037 | CS |
| 26 | -6.58 | -37.4715261959 | 17.56 | 18.02 | 9.12 | 20943 | 13.21365019 | CS |
| 52 | -10.34 | -48.4990619137 | 21.32 | 22.55 | 9.12 | 18482 | 15.79825897 | CS |
| 156 | -29.75 | -73.0419837957 | 40.73 | 45.46 | 9.12 | 23866 | 22.32228814 | CS |
| 260 | -10.72 | -49.400921659 | 21.7 | 66 | 9.12 | 23399 | 29.434265 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357400 | 10.98 | 0.67 | 6.50 | 10.36 | 11 | 10.14 | 34300 |
| 1744925400 | 10.31 | 0.02 | 0.19 | 10.29 | 10.4 | 10.08 | 11900 |
| 1744839000 | 10.29 | 0.17 | 1.68 | 9.9 | 10.29 | 9.8 | 32400 |
| 1744752600 | 10.12 | -0.37 | -3.53 | 10.57 | 10.57 | 10.1 | 16300 |
| 1744666200 | 10.49 | 0.06 | 0.58 | 10.32 | 10.7 | 10.2 | 10700 |
| 1744407000 | 10.43 | 0.03 | 0.29 | 10.39 | 10.64 | 10.08 | 6700 |
| 1744320600 | 10.4 | 0.25 | 2.46 | 10.22 | 10.55 | 9.8699999 | 12100 |
| 1744234200 | 10.15 | 0.75 | 7.98 | 9.5 | 10.32 | 9.1199999 | 59200 |
| 1744147800 | 9.4 | -0.6 | -6.00 | 10 | 10.5 | 9.24 | 46900 |
| 1744061400 | 10 | -0.35 | -3.38 | 10.17 | 10.42 | 9.8 | 39600 |
| 1743802200 | 10.35 | -0.55 | -5.05 | 10.67 | 10.67 | 10.25 | 26700 |
| 1743715800 | 10.9 | -0.17 | -1.54 | 11.02 | 11.14 | 10.77 | 16000 |
| 1743629400 | 11.07 | 0.07 | 0.64 | 11 | 11.39 | 10.87 | 24300 |
| 1743542940 | 11 | -0.31 | -2.74 | 11.21 | 11.29 | 10.99 | 17600 |
| 1743456600 | 11.31 | -0.49 | -4.15 | 11.7 | 11.7 | 11.31 | 9400 |
| 1743197400 | 11.8 | 0.1 | 0.85 | 11.71 | 12.15 | 11.67 | 17100 |
| 1743111000 | 11.7 | -0.05 | -0.43 | 11.7 | 12.31 | 11.47 | 41200 |
| 1743024600 | 11.75 | 1.03 | 9.61 | 10.74 | 12.49 | 10.74 | 57200 |
| 1742938200 | 10.72 | -0.22 | -2.01 | 10.94 | 11.03 | 10.51 | 10300 |
| 1742851740 | 10.94 | 0.15 | 1.39 | 11 | 11.08 | 10.8 | 11700 |
| 1742592600 | 10.79 | -0.33 | -2.97 | 11.13 | 11.23 | 10.79 | 15800 |
| 1742506200 | 11.12 | -0.13 | -1.16 | 11.28 | 11.39 | 11.11 | 14800 |
| 1742419800 | 11.25 | -0.09 | -0.79 | 11.28 | 11.44 | 11.24 | 11200 |
| 1742333400 | 11.34 | -0.06 | -0.53 | 11.5 | 11.58 | 11.21 | 12000 |
| 1742247000 | 11.4 | 0.21 | 1.88 | 11.03 | 11.65 | 11.03 | 23600 |
| 1741987800 | 11.19 | 0.4 | 3.71 | 10.8 | 11.36 | 10.79 | 19500 |
| 1741901400 | 10.79 | 0.33 | 3.15 | 10.47 | 10.8 | 10.26 | 14900 |
| 1741814940 | 10.46 | -0.43 | -3.95 | 10.74 | 10.77 | 10.4 | 6000 |
| 1741728600 | 10.89 | 0.02 | 0.18 | 10.91 | 11.02 | 10.56 | 7600 |
| 1741642140 | 10.87 | 0.07 | 0.65 | 10.8 | 10.87 | 10.5 | 5900 |
| 1741382940 | 10.8 | 0.22 | 2.08 | 10.58 | 11 | 10.3 | 29300 |
| 1741296540 | 10.58 | -0.23 | -2.13 | 10.92 | 10.92 | 10.5 | 18900 |
| 1741210140 | 10.81 | -0.05 | -0.46 | 10.88 | 11 | 10.68 | 26100 |
| 1740778200 | 10.86 | -0.81 | -6.94 | 11.66 | 11.66 | 10.75 | 97100 |
| 1740691740 | 11.67 | -0.4 | -3.31 | 11.99 | 12.06 | 11.39 | 50600 |
| 1740605400 | 12.07 | -0.28 | -2.27 | 12.44 | 12.44 | 12.05 | 36800 |
| 1740519000 | 12.35 | -0.25 | -1.98 | 12.6 | 12.64 | 12.3 | 5000 |
| 1740432540 | 12.6 | -0.22 | -1.72 | 12.83 | 12.83 | 12.56 | 31800 |
| 1740173400 | 12.82 | 0 | 0.00 | 12.62 | 13.15 | 12.51 | 8600 |
| 1740087000 | 12.82 | -0.18 | -1.38 | 12.81 | 12.99 | 12.81 | 5200 |
| 1740000540 | 13 | -0.05 | -0.38 | 12.99 | 13.29 | 12.82 | 10000 |
| 1739914140 | 13.05 | -0.1 | -0.76 | 13.23 | 13.32 | 13.05 | 5300 |
| 1739827800 | 13.15 | 0.25 | 1.94 | 12.91 | 13.49 | 12.91 | 16900 |
| 1739568600 | 12.9 | -0.07 | -0.54 | 12.97 | 13.3 | 12.9 | 6000 |
| 1739482140 | 12.97 | 0.41 | 3.26 | 12.55 | 12.98 | 12.55 | 8300 |
| 1739395740 | 12.56 | -0.51 | -3.90 | 13 | 13 | 12.33 | 14900 |
| 1739309400 | 13.07 | -0.23 | -1.73 | 13.3 | 13.55 | 13.07 | 8100 |
| 1739222940 | 13.3 | 0.02 | 0.15 | 13.44 | 13.83 | 13.28 | 11800 |
| 1738963800 | 13.28 | 0.11 | 0.84 | 13.09 | 13.5 | 13.09 | 47800 |
| 1738877340 | 13.17 | 0.09 | 0.69 | 13.25 | 13.28 | 12.86 | 24500 |
| 1738790940 | 13.08 | -0.1 | -0.76 | 13.03 | 13.22 | 13.03 | 2000 |
| 1738704600 | 13.18 | 0.12 | 0.92 | 13.06 | 13.75 | 12.97 | 34700 |
| 1738618200 | 13.06 | -0.22 | -1.66 | 13.29 | 13.4 | 13.06 | 9900 |
| 1738358940 | 13.28 | -0.4 | -2.92 | 13.69 | 13.8 | 13.28 | 22400 |
| 1738272540 | 13.68 | -0.19 | -1.37 | 13.97 | 14.19 | 13.68 | 25000 |
| 1738186200 | 13.87 | -0.54 | -3.75 | 14.41 | 14.41 | 13.87 | 20100 |
| 1738099740 | 14.41 | -0.44 | -2.96 | 14.85 | 14.88 | 14.41 | 8400 |
| 1738013340 | 14.85 | 0.56 | 3.92 | 14.67 | 14.99 | 14.43 | 17900 |
| 1737754200 | 14.29 | -0.09 | -0.63 | 14.44 | 14.55 | 14.25 | 8600 |
| 1737667740 | 14.38 | 0.28 | 1.99 | 14.41 | 14.64 | 14.38 | 2900 |
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
