O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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.

BRKM5F - BRASKEM - PNA N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 13,88 14,23 +3,42% 13,45 14,55 14,28 14,23 14,35 1.388 28.529.253
20/1/2025 12,55 13,76 +7,92% 12,55 14,21 13,56 13,60 13,76 1.594 28.146.330
17/1/2025 12,56 12,75 +4,08% 12,40 12,77 12,63 12,67 12,75 829 14.877.442
16/1/2025 12,56 12,25 -1,61% 12,25 12,60 12,38 12,25 12,44 564 11.699.665
15/1/2025 11,68 12,45 +8,36% 11,62 12,49 12,15 12,28 12,45 1.052 18.475.267
14/1/2025 11,28 11,49 +1,50% 11,15 11,61 11,42 11,49 11,59 529 7.643.467
13/1/2025 11,13 11,32 +2,17% 11,11 11,40 11,24 11,32 11,34 501 9.522.242
10/1/2025 11,09 11,08 +0,64% 11,03 11,31 11,17 11,08 11,21 832 10.884.687
9/1/2025 11,37 11,01 -3,84% 11,01 11,38 11,16 11,00 11,07 1.032 13.707.334
8/1/2025 11,55 11,45 -2,55% 11,23 11,70 11,34 11,29 11,45 1.196 14.423.912
7/1/2025 11,96 11,75 +0,43% 11,64 12,05 11,81 11,65 11,75 816 10.922.667
6/1/2025 11,48 11,70 +2,63% 11,48 12,09 11,82 11,70 11,80 827 14.976.577
3/1/2025 12,06 11,40 -4,52% 11,39 12,18 11,60 11,40 11,47 1.069 15.147.922
2/1/2025 11,53 11,94 +3,02% 11,46 12,16 11,95 11,94 12,12 1.190 24.064.103
30/12/2024 11,67 11,59 +0,78% 11,43 11,74 11,56 11,59 11,72 680 10.198.571
27/12/2024 11,89 11,50 -1,71% 11,48 12,01 11,65 11,50 11,65 990 14.119.124
26/12/2024 11,93 11,70 -0,85% 11,47 11,93 11,70 11,70 11,88 1.028 16.437.246
23/12/2024 12,19 11,80 -3,28% 11,80 12,19 11,92 11,80 11,85 1.140 22.495.530
20/12/2024 12,59 12,20 -2,09% 12,20 12,61 12,36 12,20 12,27 1.371 18.673.771
19/12/2024 12,49 12,46 -0,72% 12,40 12,87 12,57 12,46 12,64 1.193 16.466.109
18/12/2024 13,08 12,55 -5,00% 12,37 13,28 12,70 12,40 12,55 768 18.019.508
17/12/2024 12,62 13,21 +4,02% 12,58 13,32 13,03 12,96 13,21 1.397 21.056.319
16/12/2024 12,95 12,70 -1,55% 12,54 13,10 12,81 12,57 12,70 1.502 27.391.399
13/12/2024 14,30 12,90 -10,42% 12,90 14,39 13,40 12,90 13,04 3.082 56.701.127
12/12/2024 15,53 14,40 -5,08% 14,31 15,53 14,61 14,34 14,40 1.344 27.127.298
11/12/2024 15,24 15,17 +0,33% 14,92 15,50 15,21 15,17 15,25 690 23.151.991
10/12/2024 14,83 15,12 +3,56% 14,60 15,21 14,98 15,00 15,12 689 14.204.233
9/12/2024 14,59 14,60 +1,60% 14,53 15,06 14,70 14,60 14,80 577 12.799.205
6/12/2024 15,20 14,37 -6,08% 14,35 15,26 14,65 14,37 14,54 1.136 21.688.492
5/12/2024 15,55 15,30 -1,16% 15,17 15,62 15,38 15,30 15,39 554 12.039.990
4/12/2024 15,35 15,48 +0,98% 15,23 15,51 15,34 15,25 15,48 397 12.086.697
3/12/2024 15,50 15,33 -0,45% 15,11 15,53 15,33 15,31 15,33 565 12.629.876
2/12/2024 15,04 15,40 +3,49% 14,84 15,40 15,19 15,30 15,40 786 16.189.620
29/11/2024 14,36 14,88 +4,94% 14,07 15,08 14,68 14,88 15,09 1.319 22.730.797
28/11/2024 14,59 14,18 -4,19% 14,18 14,81 14,48 14,18 14,57 1.053 16.394.568
27/11/2024 15,19 14,80 -2,57% 14,55 15,42 14,86 14,80 15,00 1.460 27.328.780
26/11/2024 15,60 15,19 -0,46% 15,06 15,70 15,31 15,09 15,19 905 19.181.576
25/11/2024 15,21 15,26 +1,46% 15,12 15,73 15,42 15,26 15,35 1.209 21.900.641
22/11/2024 14,36 15,04 +4,23% 14,35 15,31 14,79 15,04 15,26 969 16.645.851
21/11/2024 14,58 14,43 -1,16% 14,30 14,78 14,47 14,35 14,43 1.453 20.647.338
19/11/2024 14,75 14,60 -0,21% 14,52 15,16 14,77 14,60 14,72 1.366 20.009.921
18/11/2024 15,01 14,63 -2,47% 14,63 15,02 14,79 14,63 14,79 1.266 25.328.632
14/11/2024 15,25 15,00 -1,32% 15,00 15,47 15,19 15,00 15,21 930 18.803.224
13/11/2024 15,21 15,20 -0,46% 15,11 15,41 15,20 15,20 15,30 1.092 18.310.684
12/11/2024 15,75 15,27 -3,05% 15,27 16,02 15,50 15,27 15,34 1.659 25.622.126
11/11/2024 15,86 15,75 -0,51% 15,73 16,04 15,84 15,75 15,83 866 20.124.379
8/11/2024 16,45 15,83 -3,59% 15,80 16,84 15,98 15,83 15,94 1.696 51.246.936
7/11/2024 17,38 16,42 -5,63% 16,32 18,06 17,13 16,42 16,65 2.100 46.621.953
6/11/2024 17,66 17,40 -0,63% 17,17 17,68 17,43 17,26 17,40 1.281 19.242.159
5/11/2024 17,06 17,51 +2,58% 16,86 17,73 17,29 17,51 17,73 764 19.670.869
4/11/2024 17,39 17,07 -1,90% 16,89 17,50 17,10 17,07 17,15 1.242 19.940.042
1/11/2024 17,46 17,40 -1,30% 17,00 17,66 17,30 17,31 17,40 1.357 21.764.241
31/10/2024 17,62 17,63 -1,18% 17,41 17,74 17,51 17,48 17,63 625 16.179.812
30/10/2024 17,66 17,84 -0,89% 17,60 18,02 17,81 17,60 17,84 463 12.722.138
29/10/2024 18,12 18,00 +0,33% 17,66 18,12 17,87 17,80 18,00 615 14.171.918
28/10/2024 17,24 17,94 +3,04% 17,15 18,07 17,78 17,94 18,02 893 21.733.220
25/10/2024 17,41 17,41 +0,46% 17,27 17,64 17,40 17,28 17,41 578 15.403.588
24/10/2024 17,78 17,33 -1,37% 17,18 18,41 17,48 17,33 17,57 917 23.729.655
23/10/2024 17,74 17,57 -1,18% 17,52 17,78 17,64 17,57 17,75 567 13.678.436
22/10/2024 18,08 17,78 -1,82% 17,77 18,21 17,87 17,78 17,79 623 12.342.116
21/10/2024 18,10 18,11 +0,61% 18,08 18,37 18,18 18,11 18,21 578 14.376.314
18/10/2024 18,29 18,00 -1,85% 18,00 18,62 18,21 18,00 18,24 593 15.513.374
17/10/2024 18,53 18,34 -1,87% 18,04 18,69 18,19 18,15 18,34 592 14.223.531
16/10/2024 18,61 18,69 0,00% 18,44 18,75 18,60 18,60 18,69 548 15.799.740
15/10/2024 18,57 18,69 -0,11% 18,52 19,05 18,71 18,53 18,69 522 13.213.983
14/10/2024 18,79 18,71 -0,64% 18,56 18,99 18,77 18,71 18,98 654 18.699.103
11/10/2024 18,89 18,83 +0,75% 18,73 19,25 18,95 18,83 19,03 330 10.874.476
10/10/2024 19,26 18,69 +0,59% 18,47 19,26 18,71 18,69 18,93 454 12.645.799
9/10/2024 19,30 18,58 -3,93% 18,58 19,42 18,93 18,58 18,99 672 20.861.175
8/10/2024 20,04 19,34 -3,11% 19,34 20,20 19,67 19,34 19,48 685 21.408.406
7/10/2024 20,48 19,96 -0,45% 19,96 20,63 20,26 19,96 20,19 571 15.866.053
4/10/2024 19,94 20,05 +1,52% 19,64 20,10 19,83 20,05 20,10 452 13.615.408
3/10/2024 20,30 19,75 -2,32% 19,62 20,50 19,93 19,75 20,05 554 15.405.624
2/10/2024 20,04 20,22 +0,10% 19,94 20,64 20,35 20,22 20,39 932 22.110.808
1/10/2024 20,16 20,20 +1,20% 19,78 20,20 20,01 19,94 20,20 546 14.133.373
30/9/2024 20,05 19,96 -2,44% 19,90 20,38 20,10 19,96 20,05 624 14.485.670
26/9/2024 20,21 20,46 +1,94% 19,91 20,55 20,35 20,41 20,46 1.205 30.948.901
25/9/2024 19,37 20,07 +5,02% 19,18 20,20 19,82 20,07 20,08 957 27.527.418
24/9/2024 18,75 19,11 +1,59% 18,70 19,35 19,14 19,11 19,31 391 15.817.868
23/9/2024 18,60 18,81 +0,75% 18,45 19,18 18,70 18,81 18,85 647 21.154.389
20/9/2024 19,17 18,67 -2,25% 18,56 19,19 18,78 18,67 18,97 730 24.767.999
19/9/2024 19,92 19,10 -4,45% 19,10 20,51 19,73 19,10 19,34 1.004 30.267.817
18/9/2024 18,72 19,99 +5,16% 18,72 20,55 20,04 19,92 19,99 1.640 57.787.825
17/9/2024 19,06 19,01 -2,16% 18,78 19,33 19,01 18,95 19,01 518 15.317.374
16/9/2024 19,40 19,43 +0,67% 19,25 19,75 19,45 19,38 19,43 916 27.312.231
13/9/2024 17,98 19,30 +7,28% 17,98 19,45 18,93 19,30 19,45 1.293 39.924.360
12/9/2024 18,08 17,99 +0,50% 17,70 18,11 17,91 17,99 18,00 480 14.471.892
11/9/2024 17,98 17,90 +2,05% 17,57 18,18 17,88 17,90 18,07 518 16.622.144
10/9/2024 18,07 17,54 -3,52% 17,33 18,12 17,66 17,54 17,58 1.426 25.918.864
9/9/2024 18,91 18,18 -3,45% 18,11 18,91 18,31 18,18 18,29 1.376 21.173.910
6/9/2024 18,47 18,83 +2,73% 18,14 18,89 18,61 18,82 18,83 869 27.290.176
5/9/2024 18,96 18,33 -2,08% 18,10 18,96 18,36 18,26 18,33 824 21.694.538
4/9/2024 18,55 18,72 +0,75% 18,40 19,19 18,93 18,72 18,88 699 19.718.617
3/9/2024 18,50 18,58 +1,59% 17,97 18,89 18,55 18,58 18,64 1.486 37.652.481
2/9/2024 18,10 18,29 +2,70% 17,91 18,57 18,25 18,27 18,29 1.604 32.503.481
30/8/2024 17,62 17,81 +0,56% 17,62 18,00 17,78 17,81 17,97 508 12.528.753
29/8/2024 17,71 17,71 -1,06% 17,60 18,06 17,79 17,71 17,88 362 10.386.087
28/8/2024 17,74 17,90 +0,51% 17,63 17,95 17,79 17,81 17,90 432 9.333.346
27/8/2024 17,89 17,81 +0,62% 17,74 18,07 17,93 17,81 17,88 505 14.160.522
26/8/2024 17,49 17,70 +1,67% 17,30 17,99 17,76 17,70 17,77 632 13.646.837
23/8/2024 17,36 17,41 +1,81% 17,01 17,72 17,52 17,41 17,57 840 14.985.309
22/8/2024 17,61 17,10 -3,28% 17,10 17,75 17,36 17,10 17,20 728 16.283.317
21/8/2024 17,71 17,68 -0,39% 17,50 18,08 17,71 17,63 17,70 833 17.449.348
20/8/2024 17,83 17,75 +3,32% 17,28 18,19 17,71 17,75 17,79 1.130 28.082.515
19/8/2024 17,10 17,18 +0,17% 17,05 17,65 17,38 17,18 17,25 1.238 23.174.457
16/8/2024 17,01 17,15 +1,84% 16,68 17,35 17,07 17,10 17,15 766 16.598.201
15/8/2024 16,58 16,84 +1,45% 16,50 17,06 16,72 16,84 16,90 849 16.413.086
14/8/2024 16,51 16,60 +0,85% 16,40 16,69 16,53 16,55 16,60 578 14.151.084
13/8/2024 16,54 16,46 -0,18% 16,46 16,76 16,57 16,46 16,65 694 14.296.566
12/8/2024 17,20 16,49 -4,79% 16,49 17,50 16,79 16,49 16,69 1.247 24.709.687
9/8/2024 17,40 17,32 +1,35% 16,72 17,40 17,01 17,16 17,33 824 18.204.908
8/8/2024 16,47 17,09 +3,64% 16,37 17,75 17,18 17,09 17,11 1.098 31.480.873
7/8/2024 16,00 16,49 +1,92% 16,00 16,75 16,43 16,49 16,69 845 19.205.118
6/8/2024 16,15 16,18 0,00% 15,86 16,47 16,08 16,04 16,18 852 18.755.333
5/8/2024 16,40 16,18 -1,82% 15,35 16,45 15,84 16,18 16,20 1.800 46.175.048
2/8/2024 17,39 16,48 -3,91% 16,37 17,46 16,63 16,48 16,60 2.964 44.561.978
1/8/2024 17,69 17,15 -2,22% 17,05 17,80 17,34 17,15 17,29 1.434 24.856.082
31/7/2024 17,71 17,54 -1,18% 17,52 18,00 17,70 17,54 17,65 876 15.953.469
30/7/2024 17,89 17,75 -1,33% 17,75 18,10 17,87 17,75 17,88 533 9.021.852
29/7/2024 18,08 17,99 -1,42% 17,84 18,29 17,94 17,85 17,99 492 10.556.973
26/7/2024 17,95 18,25 +3,05% 17,82 18,70 18,11 18,22 18,25 1.980 14.039.129
25/7/2024 17,78 17,71 -0,17% 17,63 17,96 17,77 17,71 17,95 583 12.369.403
24/7/2024 18,15 17,74 -2,26% 17,72 18,30 17,92 17,74 17,84 1.124 14.483.307
23/7/2024 18,51 18,15 -3,35% 18,13 18,80 18,32 18,15 18,28 903 14.553.964
22/7/2024 18,19 18,78 +3,24% 18,19 18,97 18,70 18,78 18,87 544 11.811.232

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.