O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

BRKM5 - BRASKEM - PNA N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 10,48 10,44 -0,57% 10,38 10,74 10,53 10,44 10,46 4.427 2.037.808.300
4/6/2025 10,53 10,50 +0,96% 10,36 10,78 10,54 10,50 10,56 5.765 3.276.947.400
3/6/2025 10,50 10,40 -1,23% 10,32 10,63 10,44 10,39 10,42 5.281 2.938.077.900
2/6/2025 11,10 10,53 -4,36% 10,49 11,43 10,78 10,52 10,53 9.243 6.753.759.600
30/5/2025 11,70 11,01 -5,90% 10,98 11,77 11,27 11,01 11,03 6.854 4.642.821.900
29/5/2025 11,67 11,70 +0,26% 11,50 11,91 11,70 11,66 11,70 6.389 4.368.401.500
28/5/2025 11,42 11,67 +2,10% 11,32 11,99 11,61 11,67 11,68 11.059 6.641.212.400
27/5/2025 11,85 11,43 -1,04% 11,20 11,99 11,48 11,42 11,43 12.042 9.007.349.200
26/5/2025 11,64 11,55 +4,15% 11,37 12,59 11,88 11,55 11,56 22.651 20.568.348.300
23/5/2025 10,11 11,09 +9,15% 9,89 11,23 10,73 11,08 11,10 19.219 15.653.586.700
22/5/2025 10,33 10,16 -1,55% 10,13 10,44 10,28 10,15 10,16 4.568 1.887.957.700
21/5/2025 10,64 10,32 -3,64% 10,28 10,70 10,43 10,32 10,37 4.590 2.901.775.500
20/5/2025 10,50 10,71 +2,10% 10,36 10,80 10,60 10,71 10,77 4.195 1.682.085.200
19/5/2025 10,56 10,49 -0,66% 10,37 10,80 10,57 10,49 10,60 4.589 2.775.903.800
16/5/2025 10,50 10,56 -0,66% 10,15 10,56 10,31 10,46 10,56 7.736 3.222.461.700
15/5/2025 10,33 10,63 +2,41% 10,33 10,83 10,59 10,54 10,64 5.519 2.594.263.000
14/5/2025 10,77 10,38 -3,44% 10,29 10,88 10,44 10,36 10,38 8.687 4.207.145.300
13/5/2025 10,95 10,75 -1,10% 10,46 11,06 10,71 10,73 10,75 8.864 3.275.493.300
12/5/2025 10,75 10,87 +6,05% 10,47 11,24 10,85 10,85 10,87 11.136 6.950.791.400
9/5/2025 11,22 10,25 -8,48% 10,15 11,38 10,47 10,25 10,28 9.767 4.406.030.900
8/5/2025 10,60 11,20 +7,80% 10,57 11,44 11,18 11,20 11,24 10.158 4.477.973.800
7/5/2025 10,62 10,39 -1,70% 10,27 10,62 10,37 10,35 10,39 5.403 1.587.508.000
6/5/2025 10,22 10,57 +3,02% 10,21 10,62 10,51 10,55 10,58 5.295 1.742.523.700
5/5/2025 10,65 10,26 -3,48% 10,12 10,86 10,31 10,22 10,26 5.184 2.216.068.100
2/5/2025 10,70 10,63 -5,09% 10,41 10,70 10,56 10,58 10,63 4.464 1.855.046.100
29/4/2025 11,21 11,20 -0,36% 11,18 11,46 11,29 11,19 11,21 4.278 1.233.479.100
28/4/2025 11,30 11,24 -0,44% 11,16 11,43 11,26 11,21 11,25 7.588 2.232.070.900
25/4/2025 11,68 11,29 -3,17% 11,22 11,76 11,45 11,28 11,29 6.820 3.253.603.400
24/4/2025 11,50 11,66 +2,10% 11,44 11,78 11,61 11,65 11,66 7.703 3.142.360.700
23/4/2025 11,15 11,42 +3,44% 11,14 11,85 11,47 11,41 11,43 9.335 5.006.138.000
22/4/2025 10,15 11,04 +7,50% 9,99 11,05 10,72 11,00 11,04 9.104 5.124.476.300
17/4/2025 9,97 10,27 +3,11% 9,94 10,30 10,16 10,25 10,27 5.814 2.614.385.900
16/4/2025 9,79 9,96 +1,01% 9,75 10,15 9,99 9,95 9,96 5.475 2.177.474.900
15/4/2025 10,25 9,86 -4,73% 9,83 10,34 9,99 9,86 9,91 5.777 3.643.100.700
14/4/2025 10,28 10,35 +1,77% 10,11 10,45 10,30 10,30 10,35 5.290 2.347.071.300
11/4/2025 9,88 10,17 +2,94% 9,79 10,24 10,03 10,10 10,18 5.706 2.749.053.200
10/4/2025 9,65 9,88 +1,02% 9,57 10,30 9,90 9,88 9,89 9.314 6.057.300.500
9/4/2025 8,81 9,78 +9,89% 8,71 9,86 9,28 9,78 9,80 14.547 6.879.437.800
8/4/2025 9,55 8,90 -5,62% 8,89 9,87 9,24 8,90 8,93 10.158 5.889.888.100
7/4/2025 9,56 9,43 -3,38% 9,22 10,02 9,47 9,43 9,44 12.600 5.464.621.300
4/4/2025 10,21 9,76 -6,51% 9,60 10,22 9,89 9,76 9,78 10.679 5.554.102.600
3/4/2025 10,50 10,44 -1,23% 10,30 10,84 10,47 10,39 10,44 10.009 3.818.771.500
2/4/2025 10,58 10,57 -0,47% 10,51 10,73 10,62 10,56 10,57 7.816 2.652.796.300
1/4/2025 11,00 10,62 -3,45% 10,62 11,05 10,79 10,61 10,62 8.270 3.807.856.100
31/3/2025 11,40 11,00 -4,43% 11,00 11,41 11,17 11,00 11,05 6.243 3.053.597.800
28/3/2025 11,72 11,51 -1,79% 11,42 12,19 11,68 11,48 11,51 6.951 4.372.638.300
27/3/2025 11,90 11,72 -0,51% 11,38 11,99 11,67 11,72 11,77 7.950 5.416.131.600
26/3/2025 10,90 11,78 +9,68% 10,87 12,26 11,63 11,77 11,81 17.949 10.840.362.800
25/3/2025 10,62 10,74 +0,94% 10,61 10,90 10,73 10,73 10,74 7.643 4.230.771.300
24/3/2025 10,96 10,64 -2,56% 10,58 10,97 10,74 10,62 10,64 5.081 2.440.674.000
21/3/2025 10,96 10,92 -0,73% 10,72 11,05 10,87 10,91 10,93 6.031 4.283.294.000
20/3/2025 11,35 11,00 -3,08% 10,96 11,35 11,08 11,00 11,04 6.764 2.883.064.900
19/3/2025 11,23 11,35 +1,16% 11,05 11,44 11,28 11,35 11,36 7.688 2.360.320.200
18/3/2025 11,38 11,22 -1,41% 11,08 11,45 11,20 11,22 11,23 4.644 1.798.820.400
17/3/2025 11,03 11,38 +2,89% 10,99 11,52 11,35 11,38 11,39 8.213 4.050.574.800
14/3/2025 10,70 11,06 +3,56% 10,70 11,35 11,06 11,05 11,10 7.026 3.907.840.600
13/3/2025 10,35 10,68 +4,09% 10,17 10,73 10,53 10,65 10,68 6.065 2.910.445.700
12/3/2025 10,75 10,26 -4,02% 10,26 10,86 10,45 10,26 10,28 6.314 3.109.290.800
11/3/2025 10,62 10,69 +0,38% 10,55 10,97 10,71 10,69 10,70 7.355 2.712.267.400
10/3/2025 10,65 10,65 -1,39% 10,52 10,84 10,65 10,64 10,65 5.511 2.185.995.000
7/3/2025 10,53 10,80 +1,98% 10,33 10,97 10,73 10,80 10,82 7.479 2.955.151.500
6/3/2025 10,61 10,59 -0,19% 10,37 10,78 10,55 10,59 10,62 9.289 3.374.444.300
5/3/2025 10,92 10,61 -3,28% 10,52 11,01 10,68 10,61 10,62 6.468 2.732.243.800
28/2/2025 11,65 10,97 -7,11% 10,91 11,71 11,16 10,95 10,97 14.655 7.683.509.400
27/2/2025 11,72 11,81 -2,15% 11,14 12,18 11,55 11,81 11,83 13.440 7.271.411.400
26/2/2025 12,45 12,07 -2,27% 11,95 12,50 12,11 12,06 12,07 7.842 4.020.608.900
25/2/2025 12,72 12,35 -2,83% 12,31 12,80 12,50 12,35 12,36 6.366 3.482.664.300
24/2/2025 12,86 12,71 -1,09% 12,59 12,92 12,71 12,65 12,73 4.424 2.208.403.500
21/2/2025 13,04 12,85 -1,46% 12,68 13,22 12,85 12,84 12,86 6.302 2.859.954.100
20/2/2025 13,11 13,04 -0,15% 12,92 13,23 13,04 13,04 13,07 3.620 1.845.533.800
19/2/2025 13,16 13,06 -1,80% 12,99 13,44 13,14 13,05 13,06 5.919 2.151.237.400
18/2/2025 13,50 13,30 -0,97% 13,18 13,55 13,34 13,29 13,31 4.424 1.799.761.800
17/2/2025 13,26 13,43 +1,36% 13,26 13,65 13,45 13,43 13,44 6.315 2.721.902.800
14/2/2025 13,15 13,25 +0,99% 12,98 13,40 13,16 13,22 13,26 7.914 4.351.076.200
13/2/2025 12,45 13,12 +5,38% 12,34 13,22 12,94 13,12 13,15 7.083 3.656.408.000
12/2/2025 12,93 12,45 -5,40% 12,22 12,93 12,42 12,44 12,46 11.234 6.838.751.000
11/2/2025 13,40 13,16 -1,79% 13,15 13,74 13,34 13,15 13,16 6.814 3.340.280.700
10/2/2025 13,25 13,40 +1,82% 13,25 13,90 13,48 13,35 13,40 5.995 2.819.510.100
7/2/2025 13,31 13,16 -1,28% 13,10 13,76 13,35 13,15 13,16 8.840 3.981.102.900
6/2/2025 13,48 13,33 -1,04% 12,92 13,65 13,16 13,32 13,35 7.742 4.113.434.500
5/2/2025 13,55 13,47 -1,10% 13,35 13,65 13,46 13,40 13,48 7.096 2.427.412.600
4/2/2025 13,03 13,62 +3,89% 12,88 13,87 13,45 13,62 13,64 11.440 4.515.904.100
3/2/2025 13,73 13,11 -5,07% 13,07 13,81 13,35 13,11 13,12 12.557 5.364.175.500
31/1/2025 13,92 13,81 -1,57% 13,54 14,23 13,80 13,79 13,83 13.654 6.481.378.000
30/1/2025 14,23 14,03 -1,27% 13,81 14,49 14,03 14,02 14,05 13.169 6.309.297.900
29/1/2025 14,63 14,21 -2,67% 14,08 14,72 14,29 14,20 14,21 9.454 4.247.424.600
28/1/2025 14,97 14,60 -1,95% 14,54 15,05 14,73 14,58 14,65 7.997 4.295.900.600
27/1/2025 14,30 14,89 +3,12% 14,30 15,12 14,89 14,89 14,95 8.799 4.609.320.300
24/1/2025 14,52 14,44 -0,62% 14,26 14,73 14,49 14,36 14,44 8.265 3.671.490.300
23/1/2025 13,99 14,53 +3,56% 13,98 14,68 14,47 14,53 14,54 9.315 5.339.039.200
22/1/2025 14,25 14,03 -1,41% 13,89 14,46 14,10 14,02 14,05 9.597 4.254.474.800
21/1/2025 13,61 14,23 +3,57% 13,54 14,56 14,24 14,23 14,28 14.464 7.919.971.500
20/1/2025 12,68 13,74 +8,45% 12,68 14,20 13,60 13,74 13,75 8.509 6.667.644.400
17/1/2025 12,46 12,67 +3,09% 12,36 12,77 12,62 12,66 12,67 6.842 3.125.757.000
16/1/2025 12,45 12,29 -1,68% 12,27 12,61 12,38 12,28 12,32 5.282 2.255.206.400
15/1/2025 11,65 12,50 +7,48% 11,59 12,50 12,12 12,50 12,51 8.562 3.882.420.600
14/1/2025 11,31 11,63 +3,19% 11,14 11,63 11,44 11,63 11,64 5.754 2.163.138.200
13/1/2025 11,11 11,27 +1,17% 11,11 11,41 11,24 11,27 11,28 6.040 1.946.712.700
10/1/2025 11,11 11,14 +1,00% 11,06 11,31 11,19 11,14 11,17 6.962 2.460.942.700
9/1/2025 11,37 11,03 -3,08% 11,01 11,38 11,15 11,02 11,05 4.209 2.121.076.600
8/1/2025 11,60 11,38 -2,90% 11,22 11,61 11,33 11,37 11,39 12.090 3.899.602.200
7/1/2025 11,97 11,72 -1,26% 11,64 12,06 11,83 11,71 11,73 7.152 2.750.951.400
6/1/2025 11,60 11,87 +3,40% 11,59 12,10 11,82 11,85 11,87 6.927 3.272.767.300
3/1/2025 11,93 11,48 -4,09% 11,38 12,07 11,67 11,47 11,48 11.748 4.518.570.600
2/1/2025 11,55 11,97 +3,37% 11,45 12,17 11,91 11,97 11,99 9.524 4.531.449.700
30/12/2024 11,53 11,58 +0,26% 11,41 11,75 11,56 11,58 11,65 7.043 3.072.073.900
27/12/2024 11,89 11,55 -2,04% 11,49 12,01 11,65 11,55 11,57 7.856 3.477.027.400
26/12/2024 11,84 11,79 -0,17% 11,45 11,90 11,71 11,76 11,81 8.582 4.130.421.600
23/12/2024 12,15 11,81 -3,12% 11,81 12,15 11,91 11,81 11,83 8.386 4.042.155.400
20/12/2024 12,54 12,19 -3,18% 12,19 12,62 12,35 12,19 12,20 7.698 4.765.602.700
19/12/2024 12,74 12,59 +0,80% 12,39 12,87 12,59 12,57 12,59 9.365 4.809.913.800
18/12/2024 12,95 12,49 -4,51% 12,36 13,08 12,74 12,49 12,56 9.805 5.052.708.800
17/12/2024 12,66 13,08 +3,81% 12,58 13,33 13,02 13,07 13,08 11.902 6.933.731.300
16/12/2024 12,82 12,60 -1,72% 12,52 13,11 12,82 12,59 12,65 9.228 6.321.947.200
13/12/2024 14,29 12,82 -11,03% 12,82 14,37 13,39 12,82 12,88 20.570 14.009.834.000
12/12/2024 14,94 14,41 -5,45% 14,30 14,97 14,54 14,39 14,41 9.981 5.625.109.900
11/12/2024 15,31 15,24 +0,20% 14,91 15,53 15,23 15,22 15,25 11.400 5.744.325.700
10/12/2024 14,95 15,21 +3,40% 14,71 15,21 15,03 15,16 15,22 5.381 3.680.026.300
9/12/2024 14,54 14,71 +1,87% 14,51 15,06 14,70 14,71 14,72 5.994 4.358.437.600

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.