Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,05 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.693,10 +922,77 (+1,47%)
Braskem S.A. (XBRK.MC)
MCE - MCE Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 11:30AM CEST
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de abr. de 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 25 de abr. de 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 24 de abr. de 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 23 de abr. de 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 22 de abr. de 2024 | 3,8600 | 3,8600 | 3,8600 | 3,9600 | 3,9600 | 402 |
| 19 de abr. de 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 18 de abr. de 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 17 de abr. de 2024 | 3,9200 | 3,9200 | 3,9200 | 4,0400 | 4,0400 | 5 |
| 16 de abr. de 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 15 de abr. de 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 12 de abr. de 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 11 de abr. de 2024 | 4,5200 | 4,5200 | 4,5200 | 4,4600 | 4,4600 | 223 |
| 10 de abr. de 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 09 de abr. de 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 08 de abr. de 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5200 | 4,5200 | 1 |
| 05 de abr. de 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 04 de abr. de 2024 | 4,7000 | 4,7600 | 4,7000 | 4,8400 | 4,8400 | 485 |
| 03 de abr. de 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5800 | 4,5800 | 3.300 |
| 02 de abr. de 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 28 de mar. de 2024 | 4,9400 | 4,9400 | 4,9400 | 4,8600 | 4,8600 | 4.000 |
| 27 de mar. de 2024 | 4,7600 | 4,7600 | 4,7600 | 4,8400 | 4,8400 | 273 |
| 26 de mar. de 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 25 de mar. de 2024 | 4,8800 | 4,8800 | 4,8600 | 4,9200 | 4,9200 | 10.123 |
| 22 de mar. de 2024 | 4,8400 | 4,8400 | 4,7600 | 4,9200 | 4,9200 | 10.000 |
| 21 de mar. de 2024 | 4,8000 | 4,8000 | 4,8000 | 4,7800 | 4,7800 | 400 |
| 20 de mar. de 2024 | 4,3400 | 4,5600 | 4,3400 | 4,5600 | 4,5600 | 722 |
| 19 de mar. de 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1000 | 4,1000 | 300 |
| 18 de mar. de 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 15 de mar. de 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 14 de mar. de 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 13 de mar. de 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 12 de mar. de 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 11 de mar. de 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 08 de mar. de 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 07 de mar. de 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 06 de mar. de 2024 | 3,9200 | 3,9200 | 3,9200 | 3,8800 | 3,8800 | 2.600 |
| 05 de mar. de 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 04 de mar. de 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 72 |
| 01 de mar. de 2024 | 3,9800 | 4,0000 | 3,9800 | 3,9800 | 3,9800 | 1.000 |
| 29 de fev. de 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 28 de fev. de 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 27 de fev. de 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9400 | 3,9400 | 6.026 |
| 26 de fev. de 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 23 de fev. de 2024 | 3,9800 | 3,9800 | 3,9800 | 3,8000 | 3,8000 | 159 |
| 22 de fev. de 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 21 de fev. de 2024 | 3,8400 | 3,8400 | 3,8400 | 3,7000 | 3,7000 | 123 |
| 20 de fev. de 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 19 de fev. de 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 16 de fev. de 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 15 de fev. de 2024 | 3,3600 | 3,4000 | 3,3600 | 3,3400 | 3,3400 | 3.391 |
| 14 de fev. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 13 de fev. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 12 de fev. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 09 de fev. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 08 de fev. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 07 de fev. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 06 de fev. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 05 de fev. de 2024 | 3,2800 | 3,2800 | 3,2400 | 3,2400 | 3,2400 | 368 |
| 02 de fev. de 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 01 de fev. de 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 31 de jan. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4600 | 3,4600 | 2.000 |
| 30 de jan. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 29 de jan. de 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5000 | 3,5000 | 1.050 |
| 26 de jan. de 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5000 | 3,5000 | 1.749 |
| 25 de jan. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 24 de jan. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 23 de jan. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 22 de jan. de 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2400 | 3,2400 | 4.526 |
| 19 de jan. de 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 18 de jan. de 2024 | 3,4200 | 3,4200 | 3,4200 | 3,3600 | 3,3600 | 1.020 |
| 17 de jan. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 16 de jan. de 2024 | 3,5800 | 3,5800 | 3,5400 | 3,4800 | 3,4800 | 629 |
| 15 de jan. de 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 12 de jan. de 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 11 de jan. de 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 10 de jan. de 2024 | 3,6600 | 3,6600 | 3,6600 | 3,5600 | 3,5600 | 1.465 |
| 09 de jan. de 2024 | 3,9800 | 3,9800 | 3,9800 | 3,8200 | 3,8200 | 648 |
| 08 de jan. de 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 05 de jan. de 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 04 de jan. de 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 03 de jan. de 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 02 de jan. de 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 29 de dez. de 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 28 de dez. de 2023 | 4,0400 | 4,1400 | 4,0400 | 4,1200 | 4,1200 | 4.142 |
| 27 de dez. de 2023 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 22 de dez. de 2023 | 4,1200 | 4,1200 | 4,0400 | 4,0200 | 4,0200 | 1.901 |
| 21 de dez. de 2023 | 3,8600 | 3,8600 | 3,8600 | 3,9600 | 3,9600 | 395 |
| 20 de dez. de 2023 | 3,7600 | 3,8400 | 3,7600 | 3,8000 | 3,8000 | 4.800 |
| 19 de dez. de 2023 | 3,5600 | 3,5600 | 3,4800 | 3,5200 | 3,5200 | 2.200 |
| 18 de dez. de 2023 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 15 de dez. de 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2400 | 3,2400 | 4.864 |
| 14 de dez. de 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 13 de dez. de 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 12 de dez. de 2023 | 3,2000 | 3,2000 | 3,1600 | 3,2000 | 3,2000 | 19.190 |
| 11 de dez. de 2023 | 3,3200 | 3,3200 | 3,3200 | 3,2400 | 3,2400 | 3.000 |
| 08 de dez. de 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3600 | 3,3600 | 11.520 |
| 07 de dez. de 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 06 de dez. de 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 05 de dez. de 2023 | 3,4600 | 3,5000 | 3,4600 | 3,3000 | 3,3000 | 1.757 |
| 04 de dez. de 2023 | 3,3200 | 3,3200 | 3,3200 | 3,4200 | 3,4200 | 715 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.