2,980€
1,36%
Echtzeit-Aktienkurs Braskem S.A.
Bid:
Ask:
Aktienkurse zur Braskem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 3,02 | 3,04 | 2,88 | 2,88 | -2,04% | - |
| 16.10.2024 | 3,02 | 3,03 | 2,92 | 2,94 | -4,55% | - |
| 15.10.2024 | 3,08 | 3,11 | 3,04 | 3,08 | 0,65% | - |
| 14.10.2024 | 3,07 | 3,11 | 3,06 | 3,06 | -1,92% | - |
| 11.10.2024 | 3,10 | 3,12 | 3,06 | 3,12 | 1,96% | - |
| 10.10.2024 | 3,20 | 3,20 | 3,10 | 3,06 | -5,26% | 1.684,00 |
| 09.10.2024 | 3,27 | 3,27 | 3,22 | 3,23 | -1,52% | - |
| 08.10.2024 | 3,30 | 3,30 | 3,30 | 3,28 | -2,09% | 875,00 |
| 07.10.2024 | 3,36 | 3,38 | 3,35 | 3,35 | 10,20% | - |
| 04.10.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -2,56% | - |
| 03.10.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 1,30% | - |
| 02.10.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 0,65% | - |
| 01.10.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -8,38% | - |
| 30.09.2024 | 3,34 | 3,34 | 3,34 | 3,34 | 7,05% | 250,00 |
| 27.09.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 1,96% | - |
| 26.09.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 5,52% | - |
| 25.09.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 2,84% | - |
| 24.09.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -14,02% | - |
| 23.09.2024 | 2,78 | 3,28 | 2,78 | 3,28 | 12,33% | 50,00 |
| 20.09.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -2,67% | - |
| 19.09.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 4,90% | - |
| 18.09.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,72% | - |
| 17.09.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 2,08% | - |
| 16.09.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 5,88% | - |
| 13.09.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -4,90% | - |
| 12.09.2024 | 2,90 | 2,93 | 2,85 | 2,86 | -0,35% | - |
| 11.09.2024 | 2,81 | 2,90 | 2,81 | 2,87 | 3,24% | - |
| 10.09.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -2,80% | - |
| 09.09.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -5,61% | - |
| 06.09.2024 | 2,95 | 3,03 | 2,94 | 3,03 | 3,06% | - |
| 05.09.2024 | 3,02 | 3,04 | 2,94 | 2,94 | -3,61% | - |
| 04.09.2024 | 2,99 | 3,08 | 2,98 | 3,05 | 3,04% | - |
| 03.09.2024 | 2,94 | 3,07 | 2,90 | 2,96 | 1,37% | - |
| 02.09.2024 | 2,88 | 2,94 | 2,86 | 2,92 | 8,96% | - |
| 30.08.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 29.08.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -6,53% | - |
| 28.08.2024 | 2,91 | 2,92 | 2,88 | 2,91 | 6,99% | - |
| 27.08.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 26.08.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -6,25% | - |
| 23.08.2024 | 2,77 | 2,88 | 2,77 | 2,88 | 2,49% | - |
| 22.08.2024 | 2,90 | 2,91 | 2,81 | 2,81 | -3,77% | - |
| 21.08.2024 | 2,93 | 2,98 | 2,91 | 2,92 | 1,39% | - |
| 20.08.2024 | 2,89 | 2,97 | 2,86 | 2,88 | -2,04% | - |
| 19.08.2024 | 2,83 | 2,95 | 2,83 | 2,94 | 3,52% | - |
| 16.08.2024 | 2,81 | 2,90 | 2,79 | 2,84 | 1,79% | - |
| 15.08.2024 | 2,76 | 2,81 | 2,75 | 2,79 | 1,09% | - |
| 14.08.2024 | 2,88 | 2,88 | 2,88 | 2,76 | -0,36% | 500,00 |
| 13.08.2024 | 2,77 | 2,80 | 2,76 | 2,77 | 1,84% | - |
| 12.08.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -3,89% | 890,00 |
| 09.08.2024 | 2,83 | 2,90 | 2,79 | 2,83 | -3,08% | - |
| 08.08.2024 | 2,84 | 2,84 | 2,84 | 2,92 | 6,57% | 200,00 |
| 07.08.2024 | 2,82 | 2,82 | 2,82 | 2,74 | 6,20% | 100,00 |
| 06.08.2024 | 2,62 | 2,66 | 2,58 | 2,58 | 1,57% | - |
| 05.08.2024 | 2,62 | 2,62 | 2,48 | 2,54 | -4,51% | 8.205,00 |
| 02.08.2024 | 2,80 | 2,80 | 2,80 | 2,66 | -7,32% | 285,00 |
| 01.08.2024 | 2,87 | 2,94 | 2,87 | 2,87 | -2,38% | - |
| 31.07.2024 | 2,96 | 2,97 | 2,90 | 2,94 | 0,00% | - |
| 30.07.2024 | 2,94 | 2,98 | 2,92 | 2,94 | -0,68% | - |
| 29.07.2024 | 2,98 | 3,01 | 2,94 | 2,96 | 8,03% | - |
| 26.07.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -6,16% | - |
| 25.07.2024 | 2,92 | 2,95 | 2,89 | 2,92 | 4,29% | - |
| 24.07.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -4,11% | - |
| 23.07.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 4,29% | - |
| 22.07.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -2,78% | - |
| 19.07.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -4,64% | - |
| 18.07.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -2,58% | - |
| 17.07.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 0,00% | - |
| 16.07.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 0,65% | - |
| 15.07.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 0,00% | - |
| 12.07.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 2,67% | - |
| 11.07.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 0,67% | - |
| 10.07.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 09.07.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 2,07% | - |
| 08.07.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -6,15% | - |
| 05.07.2024 | 3,09 | 3,10 | 3,03 | 3,09 | -0,64% | - |
| 04.07.2024 | 3,06 | 3,15 | 3,06 | 3,11 | 1,30% | - |
| 03.07.2024 | 2,91 | 3,07 | 2,90 | 3,07 | 1,32% | - |
| 02.07.2024 | 2,91 | 3,03 | 2,89 | 3,03 | 1,34% | - |
| 01.07.2024 | 2,98 | 3,04 | 2,95 | 2,99 | 1,01% | - |
| 28.06.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -2,95% | - |
| 27.06.2024 | 3,02 | 3,09 | 3,02 | 3,05 | 0,33% | - |
| 26.06.2024 | 3,10 | 3,10 | 3,03 | 3,04 | 3,40% | - |
| 25.06.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 24.06.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -3,92% | - |
| 21.06.2024 | 3,08 | 3,10 | 3,01 | 3,06 | -0,65% | - |
| 20.06.2024 | 3,05 | 3,15 | 3,05 | 3,08 | 2,67% | - |
| 19.06.2024 | 3,02 | 3,03 | 2,98 | 3,00 | -0,66% | - |
| 18.06.2024 | 3,00 | 3,06 | 2,98 | 3,02 | -2,27% | - |
| 17.06.2024 | 3,21 | 3,21 | 3,09 | 3,09 | -6,08% | - |
| 14.06.2024 | 3,21 | 3,29 | 3,20 | 3,29 | 3,79% | - |
| 13.06.2024 | 3,06 | 3,17 | 3,05 | 3,17 | 3,59% | - |
| 12.06.2024 | 3,18 | 3,21 | 3,03 | 3,06 | -3,77% | - |
| 11.06.2024 | 3,24 | 3,24 | 3,24 | 3,18 | 0,00% | 5.000,00 |
| 10.06.2024 | 3,20 | 3,20 | 3,20 | 3,18 | 1,27% | 300,00 |
| 07.06.2024 | 3,16 | 3,16 | 3,16 | 3,14 | -2,48% | 5.000,00 |
| 06.06.2024 | 3,30 | 3,30 | 3,24 | 3,22 | -3,01% | 1.000,00 |
| 05.06.2024 | 3,25 | 3,34 | 3,24 | 3,32 | 2,15% | - |
| 04.06.2024 | 3,27 | 3,32 | 3,24 | 3,25 | -2,69% | - |
| 03.06.2024 | 3,44 | 3,44 | 3,36 | 3,34 | -7,22% | 7.453,00 |
| 31.05.2024 | 3,18 | 3,60 | 3,18 | 3,60 | 13,21% | 100,00 |