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.

BRKM5F - BRASKEM - PNA N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 9,91 10,30 +3,94% 9,91 10,30 10,17 10,20 10,30 527 8.687.454
16/4/2025 9,85 9,91 -0,70% 9,78 10,15 9,98 9,91 10,02 496 7.817.836
15/4/2025 10,25 9,98 -3,48% 9,84 10,33 10,00 9,94 9,98 828 11.336.780
14/4/2025 10,17 10,34 +2,89% 10,14 10,45 10,29 10,24 10,34 597 8.256.015
11/4/2025 9,99 10,05 +0,70% 9,81 10,24 10,02 10,05 10,13 438 9.588.680
10/4/2025 9,60 9,98 +2,15% 9,59 10,27 9,88 9,88 9,98 613 10.227.974
9/4/2025 8,90 9,77 +9,78% 8,75 9,98 9,35 9,71 9,77 1.213 21.474.916
8/4/2025 9,50 8,90 -5,32% 8,90 9,86 9,18 8,90 9,09 1.367 19.536.203
7/4/2025 9,70 9,40 -4,57% 9,25 10,01 9,49 9,39 9,40 1.470 22.742.123
4/4/2025 10,30 9,85 -6,19% 9,61 10,44 9,90 9,84 9,85 1.637 23.873.808
3/4/2025 10,50 10,50 -1,59% 10,30 10,83 10,46 10,36 10,50 1.061 16.414.310
2/4/2025 10,66 10,67 +0,38% 10,52 10,74 10,62 10,66 10,67 667 10.545.186
1/4/2025 11,19 10,63 -4,06% 10,63 11,19 10,80 10,63 10,78 1.133 15.464.338
31/3/2025 11,50 11,08 -4,57% 11,08 11,50 11,18 11,08 11,22 785 11.551.617
28/3/2025 11,66 11,61 -1,36% 11,43 12,17 11,67 11,53 11,61 549 11.073.866
27/3/2025 11,83 11,77 0,00% 11,40 11,92 11,66 11,70 11,77 612 11.710.226
26/3/2025 10,89 11,77 +9,18% 10,78 12,23 11,56 11,67 11,77 1.349 28.819.510
25/3/2025 10,62 10,78 +1,51% 10,61 10,89 10,75 10,70 10,78 488 7.476.511
24/3/2025 10,92 10,62 -1,21% 10,60 11,10 10,75 10,61 10,62 807 12.744.601
21/3/2025 11,00 10,75 -1,83% 10,72 11,08 10,86 10,75 10,92 928 13.284.748
20/3/2025 11,38 10,95 -2,32% 10,95 11,38 11,11 10,95 11,06 1.186 12.716.894
19/3/2025 11,32 11,21 -0,80% 11,06 11,43 11,30 11,21 11,33 485 9.643.289
18/3/2025 11,40 11,30 -0,35% 11,10 11,45 11,19 11,20 11,30 508 10.268.185
17/3/2025 11,00 11,34 +2,16% 11,00 11,50 11,33 11,28 11,34 618 12.052.159
14/3/2025 10,68 11,10 +5,01% 10,68 11,34 11,13 11,09 11,10 880 15.140.880
13/3/2025 10,26 10,57 +1,73% 10,18 10,73 10,47 10,57 10,70 806 11.562.334
12/3/2025 10,89 10,39 -2,26% 10,27 10,98 10,45 10,29 10,39 1.001 13.620.904
11/3/2025 10,60 10,63 -0,93% 10,56 10,97 10,69 10,63 10,73 682 12.480.461
10/3/2025 10,81 10,73 -0,19% 10,53 10,83 10,66 10,64 10,73 729 11.651.288
7/3/2025 10,58 10,75 +1,61% 10,34 10,96 10,71 10,75 10,93 716 11.789.495
6/3/2025 10,65 10,58 -0,75% 10,37 10,77 10,55 10,58 10,63 869 12.685.667
5/3/2025 10,97 10,66 -2,74% 10,55 11,09 10,70 10,58 10,66 1.007 15.853.371
28/2/2025 11,73 10,96 -8,28% 10,96 11,80 11,19 10,96 11,03 1.631 24.292.698
27/2/2025 11,94 11,95 -2,05% 11,15 12,15 11,58 11,79 11,95 1.454 22.177.909
26/2/2025 12,31 12,20 -2,40% 11,97 12,51 12,13 12,00 12,20 698 10.958.594
25/2/2025 12,61 12,50 -1,19% 12,30 12,81 12,52 12,30 12,50 558 10.275.588
24/2/2025 12,80 12,65 -1,86% 12,60 12,92 12,72 12,65 12,75 547 8.805.678
21/2/2025 12,98 12,89 -1,83% 12,69 13,20 12,85 12,80 12,89 728 11.554.302
20/2/2025 13,24 13,13 +0,92% 12,92 13,24 13,06 13,04 13,13 452 6.222.257
19/2/2025 13,29 13,01 -2,25% 13,00 13,45 13,13 13,01 13,15 571 9.135.902
18/2/2025 13,48 13,31 -0,37% 13,20 13,55 13,37 13,23 13,31 485 9.763.538
17/2/2025 13,25 13,36 +1,67% 13,15 13,64 13,44 13,36 13,44 728 12.409.575
14/2/2025 13,13 13,14 +0,69% 12,98 13,40 13,20 13,14 13,16 458 11.477.777
13/2/2025 12,45 13,05 +5,16% 12,29 13,23 12,97 13,05 13,17 880 15.641.982
12/2/2025 13,15 12,41 -5,41% 12,23 13,16 12,50 12,41 12,59 1.376 26.925.071
11/2/2025 13,40 13,12 -1,58% 13,12 13,72 13,33 13,12 13,21 614 10.270.663
10/2/2025 13,29 13,33 +1,52% 13,16 13,89 13,45 13,33 13,42 617 16.377.413
7/2/2025 13,05 13,13 -1,28% 13,03 13,75 13,36 13,02 13,13 562 15.577.242
6/2/2025 13,47 13,30 +0,15% 12,93 13,65 13,16 13,19 13,30 870 16.552.818
5/2/2025 13,62 13,28 -1,70% 13,22 13,81 13,46 13,28 13,36 749 11.890.789
4/2/2025 13,10 13,51 +3,13% 12,89 13,83 13,44 13,51 13,78 980 20.703.344
3/2/2025 13,54 13,10 -4,93% 13,00 13,81 13,38 13,08 13,10 1.080 17.321.859
31/1/2025 14,09 13,78 -2,20% 13,55 14,26 13,83 13,75 13,78 979 17.712.335
30/1/2025 14,22 14,09 -1,81% 13,83 14,46 14,04 14,05 14,10 933 17.927.870
29/1/2025 14,60 14,35 -1,03% 14,10 14,75 14,33 14,18 14,35 599 11.644.340
28/1/2025 14,99 14,50 -2,49% 14,50 15,05 14,79 14,50 14,73 532 12.895.897
27/1/2025 14,36 14,87 +3,55% 14,10 15,12 14,87 14,78 14,87 880 17.537.847
24/1/2025 14,50 14,36 -1,03% 14,15 14,72 14,44 14,36 14,37 497 10.699.016
23/1/2025 14,02 14,51 +4,39% 13,97 14,66 14,46 14,32 14,52 788 16.464.435
22/1/2025 14,23 13,90 -2,32% 13,89 14,45 14,13 13,90 14,07 711 15.230.400
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

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.