1,165$
5,91%
Echtzeit-Aktienkurs Braskem SA
Bid:
Ask:
Aktienkurse zur Braskem SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,02 | 1,17 | 1,02 | 1,13 | 2,73% | 1.831.914,00 |
| 11.11.2026 | 1,08 | 1,13 | 1,06 | 1,10 | -0,90% | 595.663,00 |
| 10.11.2026 | 1,09 | 1,13 | 1,06 | 1,11 | -0,89% | 708.702,00 |
| 09.11.2026 | 1,11 | 1,20 | 1,07 | 1,12 | 2,75% | 1.920.247,00 |
| 06.11.2026 | 1,08 | 1,14 | 0,74 | 1,09 | 2,83% | 6.040.114,00 |
| 05.11.2026 | 1,10 | 1,15 | 1,06 | 1,06 | -5,36% | 2.053.945,00 |
| 04.11.2026 | 1,12 | 1,19 | 1,11 | 1,12 | 0,90% | 1.891.555,00 |
| 03.11.2026 | 1,13 | 1,16 | 1,11 | 1,11 | -5,13% | 1.250.570,00 |
| 02.11.2026 | 1,15 | 1,18 | 1,10 | 1,17 | 0,86% | 2.053.705,00 |
| 30.10.2026 | 1,15 | 1,17 | 1,06 | 1,16 | 0,00% | 2.665.790,00 |
| 29.10.2026 | 1,21 | 1,23 | 1,15 | 1,16 | -2,52% | 2.711.958,00 |
| 28.10.2026 | 1,32 | 1,35 | 1,14 | 1,19 | -11,85% | 2.866.749,00 |
| 27.10.2026 | 1,17 | 1,43 | 1,14 | 1,35 | 22,73% | 12.449.202,00 |
| 26.10.2026 | 1,12 | 1,25 | 0,92 | 1,10 | -35,29% | 16.445.911,00 |
| 23.10.2026 | 1,59 | 1,72 | 1,59 | 1,70 | 6,25% | 1.070.840,00 |
| 22.10.2026 | 1,62 | 1,64 | 1,56 | 1,60 | -2,44% | 1.339.027,00 |
| 21.10.2026 | 1,67 | 1,71 | 1,61 | 1,64 | -1,80% | 1.787.054,00 |
| 20.10.2026 | 1,73 | 1,75 | 1,66 | 1,67 | -1,76% | 570.743,00 |
| 19.10.2026 | 1,64 | 1,73 | 1,64 | 1,70 | 2,41% | 1.462.009,00 |
| 16.10.2026 | 1,73 | 1,78 | 1,64 | 1,66 | -8,29% | 2.127.029,00 |
| 15.10.2026 | 1,79 | 1,83 | 1,74 | 1,81 | -1,63% | 3.319.886,00 |
| 14.10.2026 | 1,78 | 1,86 | 1,76 | 1,84 | -1,60% | 1.294.049,00 |
| 13.10.2026 | 1,70 | 1,87 | 1,65 | 1,87 | 5,06% | 3.610.271,00 |
| 12.10.2026 | 1,83 | 1,84 | 1,77 | 1,78 | -2,20% | 640.431,00 |
| 09.10.2026 | 1,79 | 1,88 | 1,71 | 1,82 | 0,00% | 2.944.760,00 |
| 08.10.2026 | 1,68 | 1,89 | 1,67 | 1,82 | 2,82% | 6.091.337,00 |
| 07.10.2026 | 1,66 | 1,83 | 1,64 | 1,77 | 5,99% | 3.014.426,00 |
| 06.10.2026 | 1,65 | 1,71 | 1,64 | 1,67 | 3,73% | 870.917,00 |
| 05.10.2026 | 1,76 | 1,76 | 1,61 | 1,61 | 3,87% | 1.478.541,00 |
| 02.10.2026 | 1,57 | 1,58 | 1,49 | 1,55 | 0,00% | 1.054.717,00 |
| 01.10.2026 | 1,52 | 1,58 | 1,50 | 1,55 | 6,90% | 1.293.099,00 |
| 30.09.2026 | 1,44 | 1,49 | 1,43 | 1,45 | 2,11% | 783.859,00 |
| 29.09.2026 | 1,51 | 1,51 | 1,40 | 1,42 | -4,70% | 1.882.059,00 |
| 28.09.2026 | 1,49 | 1,56 | 1,47 | 1,49 | -3,25% | 2.083.163,00 |
| 25.09.2026 | 1,52 | 1,59 | 1,52 | 1,54 | 1,32% | 1.452.147,00 |
| 24.09.2026 | 1,52 | 1,53 | 1,49 | 1,52 | -1,30% | 1.654.643,00 |
| 23.09.2026 | 1,68 | 1,69 | 1,54 | 1,54 | -7,78% | 1.654.838,00 |
| 22.09.2026 | 1,71 | 1,73 | 1,67 | 1,67 | -3,47% | 1.398.333,00 |
| 21.09.2026 | 1,76 | 1,79 | 1,69 | 1,73 | 1,76% | 1.410.423,00 |
| 18.09.2026 | 1,77 | 1,78 | 1,70 | 1,70 | -5,03% | 1.593.695,00 |
| 17.09.2026 | 1,77 | 1,80 | 1,70 | 1,79 | 1,13% | 973.340,00 |
| 16.09.2026 | 1,84 | 1,87 | 1,76 | 1,77 | -15,71% | 2.604.738,00 |
| 15.09.2026 | 2,02 | 2,16 | 2,01 | 2,10 | 4,48% | 1.217.250,00 |
| 14.09.2026 | 2,05 | 2,07 | 1,96 | 2,01 | -3,37% | 1.101.131,00 |
| 11.09.2026 | 2,12 | 2,14 | 2,06 | 2,08 | -1,42% | 1.187.749,00 |
| 10.09.2026 | 1,98 | 2,13 | 1,96 | 2,11 | 7,11% | 2.703.719,00 |
| 09.09.2026 | 2,02 | 2,06 | 1,96 | 1,97 | 2,60% | 1.799.358,00 |
| 08.09.2026 | 1,94 | 2,04 | 1,88 | 1,92 | 1,59% | 1.420.493,00 |