Braskem Sa (BRKM6)
BOV
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.74 | 12.6545454545 | 13.75 | 15.5 | 13.75 | 450 | 15.29666667 | PR |
4 | 1.49 | 10.6428571429 | 14 | 15.5 | 13.75 | 450 | 14.60666667 | PR |
12 | -0.4 | -2.51730648206 | 15.89 | 15.89 | 13.75 | 333 | 14.7005 | PR |
26 | 0.29 | 1.90789473684 | 15.2 | 16 | 13.75 | 211 | 14.956 | PR |
52 | -3.37 | -17.868504772 | 18.86 | 22.4 | 13.75 | 334 | 16.22731959 | PR |
156 | -26.56 | -63.162901308 | 42.05 | 44 | 13.75 | 353 | 22.83784 | PR |
260 | -8.52 | -35.485214494 | 24.01 | 44 | 13.75 | 410 | 22.87075296 | PR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1719351000 | 15.49 | 0 | 0.00 | 15.49 | 15.49 | 15.49 | 0 |
1719264600 | 15.49 | 1.74 | 12.65 | 15.49 | 15.5 | 15.49 | 800 |
1719005340 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 0 |
1718918940 | 13.75 | -0.1 | -0.72 | 13.75 | 13.75 | 13.75 | 100 |
1718832600 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
1718746200 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
1718659800 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
1718400600 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
1718314200 | 13.85 | -0.15 | -1.07 | 13.85 | 13.85 | 13.85 | 500 |
1718227800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1718141400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1718055000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1717795800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1717709400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1717623000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1717536600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1717450200 | 14 | -1.2 | -7.89 | 14 | 14 | 14 | 400 |
1717191000 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
1717018200 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
1716931800 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
1716845400 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
1716586200 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
1716499800 | 15.2 | -0.69 | -4.34 | 15.2 | 15.2 | 15.2 | 100 |
1716413400 | 15.89 | 0 | 0.00 | 15.89 | 15.89 | 15.89 | 0 |
1716327000 | 15.89 | 0 | 0.00 | 15.89 | 15.89 | 15.89 | 0 |
1716240600 | 15.89 | 0 | 0.00 | 15.89 | 15.89 | 15.89 | 0 |
1715981400 | 15.89 | 0 | 0.00 | 15.89 | 15.89 | 15.89 | 0 |
1715895000 | 15.89 | 0 | 0.00 | 15.89 | 15.89 | 15.89 | 0 |
1715808600 | 15.89 | 0 | 0.00 | 15.89 | 15.89 | 15.89 | 0 |
1715722200 | 15.89 | 0 | 0.00 | 15.89 | 15.89 | 15.89 | 0 |
1715635800 | 15.89 | 0 | 0.00 | 15.89 | 15.89 | 15.89 | 0 |
1715376600 | 15.89 | 0 | 0.00 | 15.89 | 15.89 | 15.89 | 0 |
1715290200 | 15.89 | 0 | 0.00 | 15.89 | 15.89 | 15.89 | 0 |
1715203800 | 15.89 | 0 | 0.00 | 15.89 | 15.89 | 15.89 | 0 |
1715117400 | 15.89 | 0 | 0.00 | 15.89 | 15.89 | 15.89 | 0 |
1715031000 | 15.89 | 0 | 0.00 | 15.89 | 15.89 | 15.89 | 0 |
1714771800 | 15.89 | 0 | 0.00 | 15.89 | 15.89 | 15.89 | 0 |
1714685400 | 15.89 | 0.71 | 4.68 | 15.89 | 15.89 | 15.89 | 100 |
1714512540 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
1714426140 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
1714166940 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
1714080540 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
1713994140 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
1713907740 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
1713821340 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
1713562140 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
1713475740 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
1713389340 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
1713302940 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
1713216540 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
1712957340 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
1712870940 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
1712784540 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
1712698140 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
1712611740 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
1712352540 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
1712266140 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
1712179740 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
1712093340 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
1712006940 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
1711661340 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
1711574940 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
1711488540 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.