Premium
Braskem Sa (BRKM5)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.997697620875 | 13.03 | 13.9 | 12.88 | 2668760 | 13.39501139 | PR |
| 4 | 1.85 | 16.3572060124 | 11.31 | 15.12 | 11.14 | 3242158 | 13.67710613 | PR |
| 12 | -1.53 | -10.4152484683 | 14.69 | 15.74 | 11.01 | 3534030 | 13.55180944 | PR |
| 26 | -4.18 | -24.1061130334 | 17.34 | 20.98 | 11.01 | 3276011 | 15.92374822 | PR |
| 52 | -4.17 | -24.0623196769 | 17.33 | 27.53 | 11.01 | 3288081 | 18.44124084 | PR |
| 156 | -41.71 | -76.0160379078 | 54.87 | 55.09 | 11.01 | 3398351 | 24.08412856 | PR |
| 260 | -18.63 | -58.6033343819 | 31.79 | 70.55 | 10 | 3528597 | 29.50326901 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739309400 | 13.16 | -0.24 | -1.79 | 13.4 | 13.74 | 13.15 | 2502800 |
| 1739222940 | 13.4 | 0.24 | 1.82 | 13.25 | 13.9 | 13.25 | 2090300 |
| 1738963800 | 13.16 | -0.17 | -1.28 | 13.31 | 13.76 | 13.1 | 2969600 |
| 1738877340 | 13.33 | -0.14 | -1.04 | 13.48 | 13.65 | 12.92 | 3123900 |
| 1738790940 | 13.47 | -0.15 | -1.10 | 13.55 | 13.65 | 13.35 | 1802600 |
| 1738704600 | 13.62 | 0.51 | 3.89 | 13.03 | 13.87 | 12.88 | 3357400 |
| 1738618200 | 13.11 | -0.7 | -5.07 | 13.73 | 13.81 | 13.07 | 4017000 |
| 1738358940 | 13.81 | -0.22 | -1.57 | 13.92 | 14.23 | 13.54 | 4695700 |
| 1738272540 | 14.03 | -0.18 | -1.27 | 14.23 | 14.49 | 13.81 | 4494600 |
| 1738186200 | 14.21 | -0.39 | -2.67 | 14.63 | 14.72 | 14.08 | 2970400 |
| 1738099740 | 14.6 | -0.29 | -1.95 | 14.97 | 15.05 | 14.54 | 2914500 |
| 1738013340 | 14.89 | 0.45 | 3.12 | 14.3 | 15.12 | 14.3 | 3094800 |
| 1737754200 | 14.44 | -0.09 | -0.62 | 14.52 | 14.73 | 14.26 | 2533800 |
| 1737667740 | 14.53 | 0.3 | 2.11 | 13.99 | 14.68 | 13.98 | 3688000 |
| 1737581400 | 14.23 | 0 | 0.00 | 14.23 | 14.23 | 14.23 | 0 |
| 1737495000 | 14.23 | 0.49 | 3.57 | 13.61 | 14.56 | 13.54 | 5560000 |
| 1737408600 | 13.74 | 1.07 | 8.45 | 12.68 | 14.2 | 12.68 | 4902600 |
| 1737149400 | 12.67 | 0.38 | 3.09 | 12.46 | 12.77 | 12.36 | 2472900 |
| 1737062940 | 12.29 | -0.21 | -1.68 | 12.45 | 12.61 | 12.27 | 1821200 |
| 1736976540 | 12.5 | 0.87 | 7.48 | 11.65 | 12.5 | 11.59 | 3200900 |
| 1736890140 | 11.63 | 0.36 | 3.19 | 11.31 | 11.63 | 11.14 | 1890800 |
| 1736803740 | 11.27 | 0.13 | 1.17 | 11.11 | 11.41 | 11.11 | 1730500 |
| 1736544540 | 11.14 | 0.11 | 1.00 | 11.11 | 11.31 | 11.06 | 2197500 |
| 1736458140 | 11.03 | -0.35 | -3.08 | 11.37 | 11.38 | 11.01 | 1900800 |
| 1736371740 | 11.38 | -0.34 | -2.90 | 11.6 | 11.61 | 11.22 | 3439900 |
| 1736285400 | 11.72 | -0.15 | -1.26 | 11.97 | 12.06 | 11.64 | 2325400 |
| 1736198940 | 11.87 | 0.39 | 3.40 | 11.6 | 12.1 | 11.59 | 2767200 |
| 1735939740 | 11.48 | -0.49 | -4.09 | 11.93 | 12.07 | 11.38 | 3871100 |
| 1735853400 | 11.97 | 0.39 | 3.37 | 11.55 | 12.17 | 11.45 | 3802400 |
| 1735594200 | 11.58 | 0.03 | 0.26 | 11.53 | 11.75 | 11.41 | 2656400 |
| 1735334940 | 11.55 | -0.24 | -2.04 | 11.89 | 12.01 | 11.49 | 2982900 |
| 1735248540 | 11.79 | -0.02 | -0.17 | 11.84 | 11.9 | 11.45 | 3524400 |
| 1734989340 | 11.81 | -0.38 | -3.12 | 12.15 | 12.15 | 11.81 | 3392400 |
| 1734730200 | 12.19 | -0.4 | -3.18 | 12.54 | 12.62 | 12.19 | 3856400 |
| 1734643800 | 12.59 | 0.1 | 0.80 | 12.74 | 12.87 | 12.39 | 3819100 |
| 1734557400 | 12.49 | -0.59 | -4.51 | 12.95 | 13.08 | 12.36 | 3963300 |
| 1734470940 | 13.08 | 0.48 | 3.81 | 12.66 | 13.33 | 12.58 | 5325200 |
| 1734384540 | 12.6 | -0.22 | -1.72 | 12.82 | 13.11 | 12.52 | 4928300 |
| 1734125340 | 12.82 | -1.59 | -11.03 | 14.29 | 14.37 | 12.82 | 10455400 |
| 1734039000 | 14.41 | -0.83 | -5.45 | 14.94 | 14.97 | 14.3 | 3867000 |
| 1733952540 | 15.24 | 0.03 | 0.20 | 15.31 | 15.53 | 14.91 | 3771600 |
| 1733866140 | 15.21 | 0.5 | 3.40 | 14.95 | 15.21 | 14.71 | 2448200 |
| 1733779740 | 14.71 | 0.27 | 1.87 | 14.54 | 15.06 | 14.51 | 2963300 |
| 1733520600 | 14.44 | -0.77 | -5.06 | 15.15 | 15.22 | 14.33 | 3164000 |
| 1733434200 | 15.21 | -0.17 | -1.11 | 15.5 | 15.63 | 15.16 | 2798800 |
| 1733347800 | 15.38 | 0.03 | 0.20 | 15.38 | 15.45 | 15.23 | 1932400 |
| 1733261340 | 15.35 | 0.03 | 0.20 | 15.32 | 15.54 | 15.1 | 2761100 |
| 1733174940 | 15.32 | 0.32 | 2.13 | 15.01 | 15.4 | 14.83 | 2952400 |
| 1732915740 | 15 | 0.64 | 4.46 | 14.27 | 15.1 | 14.05 | 5064700 |
| 1732829400 | 14.36 | -0.39 | -2.64 | 14.68 | 14.8 | 14.16 | 2357500 |
| 1732743000 | 14.75 | -0.35 | -2.32 | 15.17 | 15.27 | 14.54 | 4822100 |
| 1732656600 | 15.1 | -0.33 | -2.14 | 15.7 | 15.7 | 15.05 | 3879000 |
| 1732570140 | 15.43 | 0.22 | 1.45 | 15.09 | 15.74 | 15.03 | 7749300 |
| 1732310940 | 15.21 | 0.86 | 5.99 | 14.5 | 15.23 | 14.39 | 4622000 |
| 1732224600 | 14.35 | -0.22 | -1.51 | 14.7 | 14.76 | 14.3 | 3660300 |
| 1732051800 | 14.57 | -0.08 | -0.55 | 14.69 | 15.17 | 14.52 | 3484300 |
| 1731965340 | 14.65 | -0.35 | -2.33 | 14.96 | 15.02 | 14.61 | 4500300 |
| 1731619800 | 15 | -0.25 | -1.64 | 15.25 | 15.48 | 15 | 2671300 |
| 1731533400 | 15.25 | -0.05 | -0.33 | 15.26 | 15.43 | 15.1 | 2812200 |
| 1731446940 | 15.3 | -0.45 | -2.86 | 15.78 | 15.84 | 15.29 | 3760400 |
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
