Premium
Braskem Sa (BRKM5T)
BOV
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740087000 | 13.12 | -0.09 | -0.68 | 13.2 | 13.5 | 13.11 | 50700 |
| 1740000540 | 13.21 | -0.33 | -2.44 | 13.2 | 13.21 | 13.2 | 1000 |
| 1739914140 | 13.54 | 0.21 | 1.58 | 13.88 | 15.49 | 13.53 | 2500 |
| 1739827740 | 13.33 | 0 | 0.00 | 13.33 | 13.33 | 13.33 | 0 |
| 1739568540 | 13.33 | 0 | 0.00 | 13.33 | 13.33 | 13.33 | 0 |
| 1739482140 | 13.33 | 0.61 | 4.80 | 13.41 | 13.44 | 13.32 | 31000 |
| 1739395740 | 12.72 | -0.81 | -5.99 | 12.43 | 12.72 | 12.43 | 14000 |
| 1739309400 | 13.53 | -0.29 | -2.10 | 13.52 | 13.53 | 13.52 | 5300 |
| 1739222940 | 13.82 | 0.33 | 2.45 | 14.65 | 14.66 | 13.81 | 13200 |
| 1738963800 | 13.49 | 0.07 | 0.52 | 13.62 | 13.63 | 13.48 | 68800 |
| 1738877340 | 13.42 | -0.59 | -4.21 | 13.64 | 13.65 | 13.41 | 60000 |
| 1738791000 | 14.01 | 0 | 0.00 | 14.01 | 14.01 | 14.01 | 0 |
| 1738704600 | 14.01 | 0.66 | 4.94 | 14 | 14.01 | 14 | 100 |
| 1738618200 | 13.35 | -0.8 | -5.65 | 14.52 | 14.53 | 13.34 | 116000 |
| 1738358940 | 14.15 | -0.41 | -2.82 | 14.14 | 14.15 | 14.14 | 3000 |
| 1738272540 | 14.56 | -0.67 | -4.40 | 14.78 | 14.79 | 14.15 | 95600 |
| 1738186140 | 15.23 | 0 | 0.00 | 15.23 | 15.23 | 15.23 | 0 |
| 1738099740 | 15.23 | 0 | 0.00 | 15.23 | 15.23 | 15.23 | 0 |
| 1738013340 | 15.23 | -0.43 | -2.75 | 15.7 | 15.71 | 15.22 | 4600 |
| 1737754200 | 15.66 | 0.98 | 6.68 | 15.65 | 15.66 | 15.65 | 5000 |
| 1737667740 | 14.68 | 0.55 | 3.89 | 14.97 | 14.98 | 14.67 | 3100 |
| 1737581400 | 14.13 | 0.23 | 1.65 | 15.05 | 15.06 | 14.12 | 27200 |
| 1737495000 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1737408600 | 13.9 | 0.84 | 6.43 | 13.55 | 13.95 | 13.55 | 355000 |
| 1737149400 | 13.06 | 0.52 | 4.15 | 13.05 | 13.06 | 13.05 | 1000 |
| 1737062940 | 12.54 | 0.23 | 1.87 | 12.52 | 12.54 | 12.52 | 131000 |
| 1736976540 | 12.31 | 0.88 | 7.70 | 11.72 | 12.31 | 11.72 | 106000 |
| 1736890140 | 11.43 | 0.1 | 0.88 | 11.42 | 11.43 | 11.42 | 15000 |
| 1736803740 | 11.33 | -0.71 | -5.90 | 11.32 | 11.33 | 11.32 | 3600 |
| 1736544540 | 12.04 | 0.46 | 3.97 | 11.63 | 12.04 | 11.63 | 2500 |
| 1736458140 | 11.58 | -0.55 | -4.53 | 11.36 | 11.58 | 11.36 | 32500 |
| 1736371800 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1736285400 | 12.13 | -0.81 | -6.26 | 12.88 | 12.89 | 12.12 | 1800 |
| 1736198940 | 12.94 | 0 | 0.00 | 12.94 | 12.94 | 12.94 | 0 |
| 1735939740 | 12.94 | 0.89 | 7.39 | 12.93 | 12.94 | 12.93 | 6000 |
| 1735853400 | 12.05 | 0.17 | 1.43 | 11.66 | 12.05 | 11.66 | 12500 |
| 1735594140 | 11.88 | 0 | 0.00 | 11.88 | 11.88 | 11.88 | 0 |
| 1735334940 | 11.88 | -0.59 | -4.73 | 11.87 | 11.88 | 11.87 | 3000 |
| 1735248540 | 12.47 | 0.54 | 4.53 | 12.51 | 12.52 | 11.98 | 10800 |
| 1734989340 | 11.93 | -0.78 | -6.14 | 12.48 | 13.88 | 11.92 | 81400 |
| 1734730200 | 12.71 | 0.05 | 0.39 | 12.92 | 12.93 | 12.59 | 2200 |
| 1734643800 | 12.66 | -1.93 | -13.23 | 12.88 | 12.89 | 12.6 | 81100 |
| 1734557400 | 14.59 | -0.71 | -4.64 | 13.69 | 14.59 | 13.06 | 14300 |
| 1734470940 | 15.3 | 1.92 | 14.35 | 13.07 | 15.3 | 13.07 | 5700 |
| 1734384540 | 13.38 | -0.5 | -3.60 | 13.23 | 13.38 | 13.23 | 7000 |
| 1734125340 | 13.88 | -1.86 | -11.82 | 13.78 | 13.97 | 13.48 | 39700 |
| 1734039000 | 15.74 | 0.16 | 1.03 | 15.73 | 15.74 | 15.73 | 5500 |
| 1733952540 | 15.58 | 0 | 0.00 | 15.58 | 15.58 | 15.58 | 0 |
| 1733866140 | 15.58 | 0 | 0.00 | 15.58 | 15.58 | 15.58 | 0 |
| 1733779740 | 15.58 | 0.49 | 3.25 | 14.98 | 15.58 | 14.98 | 8800 |
| 1733520600 | 15.09 | -0.22 | -1.44 | 15.08 | 15.09 | 15.08 | 2000 |
| 1733434200 | 15.31 | -0.5 | -3.16 | 15.57 | 15.67 | 15.3 | 57500 |
| 1733347800 | 15.81 | 0.46 | 3.00 | 15.72 | 15.81 | 15.72 | 1200 |
| 1733261340 | 15.35 | -0.01 | -0.07 | 15.34 | 15.35 | 15.34 | 5000 |
| 1733174940 | 15.36 | 0.65 | 4.42 | 15.61 | 15.62 | 15.18 | 30550 |
| 1732915740 | 14.71 | -0.29 | -1.93 | 14.38 | 14.71 | 14.38 | 55200 |
| 1732829400 | 15 | -0.64 | -4.09 | 15.05 | 16.51 | 14.58 | 133700 |
| 1732743000 | 15.64 | 0 | 0.00 | 15.64 | 15.64 | 15.64 | 0 |
| 1732656600 | 15.64 | -0.11 | -0.70 | 15.36 | 16.219999 | 15.36 | 55600 |
| 1732570140 | 15.75 | 0.57 | 3.75 | 16.739999 | 16.75 | 15.74 | 112200 |
| 1732310940 | 15.18 | 0.74 | 5.12 | 14.85 | 15.18 | 14.85 | 80100 |
| 1732224600 | 14.44 | -0.57 | -3.80 | 15.34 | 15.35 | 14.43 | 55900 |
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
