Premium
Braskem Sa (BRKM5)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -1.91082802548 | 15.7 | 15.7 | 14.05 | 3815140 | 14.92756979 | PR |
| 4 | -1.67 | -9.78324545987 | 17.07 | 18.1 | 14.05 | 4120028 | 15.40491986 | PR |
| 12 | -2.64 | -14.6341463415 | 18.04 | 20.98 | 14.05 | 3330119 | 17.50461953 | PR |
| 26 | -3.62 | -19.032597266 | 19.02 | 20.98 | 14.05 | 2916913 | 17.66741861 | PR |
| 52 | -2.4 | -13.4831460674 | 17.8 | 27.53 | 14.05 | 3440265 | 19.37608919 | PR |
| 156 | -42.76 | -73.5213204952 | 58.16 | 69.66 | 14.05 | 3435737 | 26.88395926 | PR |
| 260 | -13.11 | -45.9838653104 | 28.51 | 70.55 | 10 | 3552104 | 30.1734295 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731360540 | 15.75 | 0 | 0.00 | 15.81 | 16.04 | 15.71 | 3155300 |
| 1731101400 | 15.75 | -0.61 | -3.73 | 16.36 | 16.42 | 15.75 | 5250900 |
| 1731014940 | 16.36 | -1.02 | -5.87 | 17.68 | 18.1 | 16.36 | 7598700 |
| 1730928600 | 17.38 | -0.1 | -0.57 | 17.68 | 17.68 | 17.16 | 3427100 |
| 1730842200 | 17.48 | 0.42 | 2.46 | 17.07 | 17.74 | 16.87 | 2392700 |
| 1730755800 | 17.06 | -0.16 | -0.93 | 17.35 | 17.41 | 16.88 | 3037900 |
| 1730496600 | 17.22 | -0.29 | -1.66 | 17.67 | 17.67 | 16.99 | 2628800 |
| 1730410200 | 17.51 | -0.1 | -0.57 | 17.51 | 17.73 | 17.41 | 2015400 |
| 1730323800 | 17.61 | -0.24 | -1.34 | 17.99 | 18.03 | 17.61 | 1657900 |
| 1730237340 | 17.85 | -0.17 | -0.94 | 18.06 | 18.06 | 17.66 | 1819300 |
| 1730151000 | 18.02 | 0.74 | 4.28 | 17.35 | 18.07 | 17.33 | 3857800 |
| 1729891800 | 17.28 | -0.12 | -0.69 | 17.43 | 17.65 | 17.26 | 2222400 |
| 1729805400 | 17.4 | -0.27 | -1.53 | 18.3 | 18.35 | 17.16 | 4022100 |
| 1729719000 | 17.67 | -0.12 | -0.67 | 17.7 | 17.79 | 17.51 | 2575900 |
| 1729632600 | 17.79 | -0.32 | -1.77 | 18.07 | 18.1 | 17.75 | 2595000 |
| 1729546140 | 18.11 | 0.01 | 0.06 | 18.21 | 18.37 | 18.08 | 1856200 |
| 1729287000 | 18.1 | -0.13 | -0.71 | 18.4 | 18.63 | 18.06 | 1850900 |
| 1729200540 | 18.23 | -0.29 | -1.57 | 18.36 | 18.36 | 18.03 | 2351200 |
| 1729114140 | 18.52 | -0.07 | -0.38 | 18.67 | 18.8 | 18.43 | 3038900 |
| 1729027740 | 18.59 | -0.25 | -1.33 | 18.85 | 19.06 | 18.53 | 2255400 |
| 1728941340 | 18.84 | -0.06 | -0.32 | 18.84 | 18.99 | 18.57 | 1444900 |
| 1728682200 | 18.9 | 0.02 | 0.11 | 18.98 | 19.26 | 18.71 | 1656000 |
| 1728595740 | 18.88 | 0.26 | 1.40 | 18.82 | 18.94 | 18.47 | 2484400 |
| 1728509400 | 18.62 | -0.8 | -4.12 | 19.32 | 19.37 | 18.62 | 2848600 |
| 1728422940 | 19.42 | -0.73 | -3.62 | 19.96 | 20.24 | 19.36 | 3351300 |
| 1728336600 | 20.15 | -0.03 | -0.15 | 20.43 | 20.63 | 20 | 1789000 |
| 1728077400 | 20.18 | 0.46 | 2.33 | 19.84 | 20.21 | 19.64 | 1946700 |
| 1727991000 | 19.72 | -0.67 | -3.29 | 20.33 | 20.53 | 19.59 | 2410800 |
| 1727904540 | 20.39 | 0.38 | 1.90 | 20.18 | 20.64 | 20.1 | 2837100 |
| 1727818200 | 20.01 | 0.11 | 0.55 | 19.96 | 20.15 | 19.75 | 1931600 |
| 1727731800 | 19.9 | -0.35 | -1.73 | 20.27 | 20.37 | 19.89 | 1495800 |
| 1727472600 | 20.25 | -0.22 | -1.07 | 20.33 | 20.98 | 20.25 | 2659400 |
| 1727386140 | 20.47 | 0.4 | 1.99 | 20.6 | 20.6 | 19.92 | 3254500 |
| 1727299740 | 20.07 | 0.87 | 4.53 | 19.35 | 20.2 | 19.16 | 4111400 |
| 1727213400 | 19.2 | 0.48 | 2.56 | 18.88 | 19.36 | 18.87 | 2696400 |
| 1727127000 | 18.72 | -0.05 | -0.27 | 18.59 | 19.17 | 18.45 | 2604500 |
| 1726867800 | 18.77 | -0.32 | -1.68 | 19.23 | 19.23 | 18.55 | 6126000 |
| 1726781400 | 19.09 | -0.64 | -3.24 | 20.48 | 20.52 | 19.05 | 5152400 |
| 1726695000 | 19.73 | 0.85 | 4.50 | 19.67 | 20.59 | 19.6 | 10695100 |
| 1726608600 | 18.88 | -0.32 | -1.67 | 19.2 | 19.35 | 18.76 | 2189700 |
| 1726522200 | 19.2 | -0.18 | -0.93 | 19.55 | 19.75 | 19.19 | 2936800 |
| 1726263000 | 19.38 | 1.44 | 8.03 | 18.07 | 19.46 | 18.03 | 6010800 |
| 1726176540 | 17.94 | -0.06 | -0.33 | 17.95 | 18.12 | 17.68 | 1466400 |
| 1726090140 | 18 | 0.46 | 2.62 | 17.8 | 18.2 | 17.6 | 2275300 |
| 1726003740 | 17.54 | -0.51 | -2.83 | 18.04 | 18.09 | 17.31 | 4826400 |
| 1725917400 | 18.05 | -0.85 | -4.50 | 18.9 | 18.9 | 18.05 | 3318600 |
| 1725658200 | 18.9 | 0.6 | 3.28 | 18.24 | 18.91 | 18.24 | 4211000 |
| 1725571800 | 18.3 | -0.48 | -2.56 | 18.7 | 18.86 | 18.08 | 3033100 |
| 1725485400 | 18.78 | 0.23 | 1.24 | 18.61 | 19.18 | 18.61 | 3010400 |
| 1725399000 | 18.55 | 0.47 | 2.60 | 18.67 | 18.91 | 17.96 | 5068900 |
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
