O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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
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
6/12/2024 15,15 14,44 -5,06% 14,33 15,22 14,62 14,43 14,45 7.922 4.627.920.200
5/12/2024 15,50 15,21 -1,11% 15,16 15,63 15,33 15,20 15,23 7.583 4.293.348.800
4/12/2024 15,38 15,38 +0,20% 15,23 15,45 15,32 15,31 15,38 4.067 2.961.444.800
3/12/2024 15,32 15,35 +0,20% 15,10 15,54 15,33 15,28 15,35 6.466 4.233.871.600
2/12/2024 15,01 15,32 +2,13% 14,83 15,40 15,16 15,30 15,32 7.938 4.478.228.800
29/11/2024 14,27 15,00 +4,46% 14,05 15,10 14,69 14,99 15,00 12.119 7.443.460.500
28/11/2024 14,68 14,36 -2,64% 14,16 14,80 14,49 14,35 14,36 7.886 3.418.252.700
27/11/2024 15,17 14,75 -2,32% 14,54 15,27 14,84 14,70 14,80 11.890 7.159.745.900
26/11/2024 15,70 15,10 -2,14% 15,05 15,70 15,30 15,08 15,10 9.303 5.936.555.900
25/11/2024 15,09 15,43 +1,45% 15,03 15,74 15,44 15,40 15,44 10.465 11.969.588.100
22/11/2024 14,50 15,21 +5,99% 14,39 15,23 14,88 15,21 15,22 9.810 6.881.140.500
21/11/2024 14,70 14,35 -1,51% 14,30 14,76 14,45 14,33 14,35 11.832 5.291.375.700
19/11/2024 14,69 14,57 -0,55% 14,52 15,17 14,76 14,56 14,60 9.664 5.146.088.900
18/11/2024 14,96 14,65 -2,33% 14,61 15,02 14,77 14,65 14,68 10.921 6.649.635.900
14/11/2024 15,25 15,00 -1,64% 15,00 15,48 15,17 15,00 15,06 8.787 4.053.306.100
13/11/2024 15,26 15,25 -0,33% 15,10 15,43 15,22 15,25 15,26 9.590 4.280.208.800
12/11/2024 15,78 15,30 -2,86% 15,29 15,84 15,50 15,29 15,30 10.294 5.829.955.400
11/11/2024 15,81 15,75 0,00% 15,71 16,04 15,84 15,74 15,75 10.800 4.998.243.900
8/11/2024 16,36 15,75 -3,73% 15,75 16,42 15,94 15,75 15,78 14.578 8.373.415.300
7/11/2024 17,68 16,36 -5,87% 16,36 18,10 17,16 16,36 16,39 15.947 13.044.893.800
6/11/2024 17,68 17,38 -0,57% 17,16 17,68 17,42 17,37 17,38 8.977 5.971.709.900
5/11/2024 17,07 17,48 +2,46% 16,87 17,74 17,35 17,47 17,56 6.602 4.153.386.100
4/11/2024 17,35 17,06 -1,04% 16,88 17,41 17,10 17,06 17,10 7.983 5.195.590.800
1/11/2024 17,67 17,24 -1,82% 16,99 17,67 17,26 17,23 17,29 8.755 4.539.788.000
31/10/2024 17,51 17,56 -0,68% 17,41 17,73 17,50 17,56 17,57 5.170 3.528.507.600
30/10/2024 17,99 17,68 -1,12% 17,61 18,03 17,80 17,68 17,69 3.966 2.957.677.700
29/10/2024 18,06 17,88 -0,33% 17,66 18,06 17,84 17,85 17,88 4.682 3.269.223.000
28/10/2024 17,35 17,94 +3,52% 17,33 18,07 17,88 17,94 17,96 6.867 6.902.112.700
25/10/2024 17,43 17,33 -0,40% 17,26 17,65 17,41 17,29 17,33 6.170 3.869.406.000
24/10/2024 18,30 17,40 -1,69% 17,16 18,35 17,51 17,40 17,44 9.799 7.066.154.000
23/10/2024 17,70 17,70 -0,56% 17,51 17,79 17,64 17,68 17,71 6.465 4.557.175.600
22/10/2024 18,07 17,80 -1,71% 17,75 18,10 17,87 17,79 17,80 7.428 4.647.309.000
21/10/2024 18,21 18,11 -0,17% 18,08 18,37 18,19 18,11 18,14 5.155 3.382.551.800

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.