Premium
Braskem Sa (BRKM5)
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 | -0.34 | -2.85954583684 | 11.89 | 12.17 | 11.38 | 3147233 | 11.72758455 | PR |
| 4 | -3.6 | -23.7623762376 | 15.15 | 15.53 | 11.38 | 4057519 | 12.97660917 | PR |
| 12 | -7.43 | -39.1464699684 | 18.98 | 19.26 | 11.38 | 3471465 | 15.09611217 | PR |
| 26 | -6.13 | -34.6719457014 | 17.68 | 20.98 | 11.38 | 3113922 | 16.79708542 | PR |
| 52 | -9.43 | -44.9475691134 | 20.98 | 27.53 | 11.38 | 3262312 | 18.95706804 | PR |
| 156 | -46.37 | -80.0587016575 | 57.92 | 59.15 | 11.38 | 3431856 | 25.5718572 | PR |
| 260 | -19.25 | -62.5 | 30.8 | 70.55 | 10 | 3572579 | 29.91004272 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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
