2,300€
-2,95%
Echtzeit-Aktienkurs Braskem S.A.
Bid:
Ask:
Aktienkurse zur Braskem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 2,34 | 2,36 | 2,27 | 2,28 | -3,80% | - |
| 29.01.2025 | 2,42 | 2,44 | 2,36 | 2,37 | -3,66% | - |
| 28.01.2025 | 2,42 | 2,42 | 2,42 | 2,46 | 0,00% | 950,00 |
| 27.01.2025 | 2,26 | 2,26 | 2,26 | 2,46 | 3,36% | 1.200,00 |
| 24.01.2025 | 2,44 | 2,44 | 2,44 | 2,38 | 1,28% | 4.500,00 |
| 23.01.2025 | 2,27 | 2,38 | 2,26 | 2,35 | 1,29% | - |
| 22.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | 20,00 |
| 21.01.2025 | 2,18 | 2,18 | 2,18 | 2,34 | 8,33% | 25,00 |
| 20.01.2025 | 2,12 | 2,12 | 2,12 | 2,16 | 5,88% | 1.200,00 |
| 17.01.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,00% | 8,00 |
| 16.01.2025 | 2,06 | 2,06 | 2,06 | 2,00 | 2,30% | 500,00 |
| 15.01.2025 | 1,87 | 1,96 | 1,87 | 1,96 | 6,83% | - |
| 14.01.2025 | 1,83 | 1,84 | 1,80 | 1,83 | 0,00% | - |
| 13.01.2025 | 1,79 | 1,84 | 1,78 | 1,83 | 1,67% | - |
| 10.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | 2.000,00 |
| 09.01.2025 | 1,88 | 1,88 | 1,88 | 1,82 | 0,55% | 100,00 |
| 08.01.2025 | 1,88 | 1,89 | 1,79 | 1,81 | -4,49% | - |
| 07.01.2025 | 1,86 | 1,92 | 1,86 | 1,90 | 1,07% | - |
| 06.01.2025 | 1,83 | 1,91 | 1,83 | 1,88 | -0,27% | - |
| 03.01.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -2,59% | 1.750,00 |
| 02.01.2025 | 1,88 | 1,88 | 1,88 | 1,93 | 7,82% | 350,00 |
| 30.12.2024 | 1,85 | 1,85 | 1,84 | 1,79 | -1,10% | 6.283,00 |
| 27.12.2024 | 1,83 | 1,83 | 1,83 | 1,81 | -3,21% | 1.000,00 |
| 23.12.2024 | 1,98 | 1,98 | 1,86 | 1,87 | -5,08% | - |
| 20.12.2024 | 2,04 | 2,04 | 2,04 | 1,97 | -1,25% | 200,00 |
| 19.12.2024 | 1,95 | 2,02 | 1,92 | 2,00 | 0,50% | - |
| 18.12.2024 | 2,05 | 2,06 | 1,97 | 1,99 | -2,70% | - |
| 17.12.2024 | 1,98 | 2,02 | 1,98 | 2,04 | 2,00% | 400,00 |
| 16.12.2024 | 2,14 | 2,14 | 2,02 | 2,00 | -6,54% | 5.550,00 |
| 13.12.2024 | 2,26 | 2,26 | 2,12 | 2,14 | -8,15% | 1.700,00 |
| 12.12.2024 | 2,47 | 2,51 | 2,33 | 2,33 | -2,10% | - |
| 11.12.2024 | 2,40 | 2,43 | 2,36 | 2,38 | 0,00% | - |
| 10.12.2024 | 2,40 | 2,40 | 2,40 | 2,38 | 3,03% | 200,00 |
| 09.12.2024 | 2,28 | 2,36 | 2,27 | 2,31 | -2,53% | - |
| 06.12.2024 | 2,42 | 2,44 | 2,37 | 2,37 | -3,66% | - |
| 05.12.2024 | 2,50 | 2,50 | 2,50 | 2,46 | 1,23% | 999,00 |
| 04.12.2024 | 2,43 | 2,44 | 2,41 | 2,43 | -0,41% | - |
| 03.12.2024 | 2,44 | 2,44 | 2,38 | 2,44 | 2,09% | - |
| 02.12.2024 | 2,40 | 2,42 | 2,35 | 2,39 | 0,42% | - |
| 29.11.2024 | 2,28 | 2,28 | 2,24 | 2,38 | 3,48% | 1.900,00 |
| 28.11.2024 | 2,35 | 2,37 | 2,29 | 2,30 | -7,26% | - |
| 27.11.2024 | 2,52 | 2,52 | 2,52 | 2,48 | -3,13% | 1.746,00 |
| 26.11.2024 | 2,60 | 2,60 | 2,60 | 2,56 | -0,78% | 800,00 |
| 25.11.2024 | 2,70 | 2,70 | 2,70 | 2,58 | 4,03% | 35,00 |
| 22.11.2024 | 2,43 | 2,48 | 2,39 | 2,48 | 3,77% | - |
| 21.11.2024 | 2,41 | 2,46 | 2,35 | 2,39 | -2,45% | - |
| 20.11.2024 | 2,41 | 2,55 | 2,41 | 2,45 | -1,21% | - |
| 19.11.2024 | 2,43 | 2,48 | 2,39 | 2,48 | 1,64% | - |
| 18.11.2024 | 2,53 | 2,55 | 2,42 | 2,44 | -3,56% | - |
| 15.11.2024 | 2,45 | 2,54 | 2,43 | 2,53 | 0,80% | - |
| 14.11.2024 | 2,49 | 2,55 | 2,49 | 2,51 | 1,21% | - |
| 13.11.2024 | 2,53 | 2,54 | 2,47 | 2,48 | -3,13% | - |
| 12.11.2024 | 2,58 | 2,59 | 2,54 | 2,56 | -2,29% | - |
| 11.11.2024 | 2,70 | 2,70 | 2,60 | 2,62 | 0,00% | 3.005,00 |
| 08.11.2024 | 2,84 | 2,84 | 2,64 | 2,62 | -7,09% | 5.657,00 |
| 07.11.2024 | 2,86 | 2,98 | 2,79 | 2,82 | -0,70% | - |
| 06.11.2024 | 2,85 | 2,86 | 2,79 | 2,84 | 4,03% | - |
| 05.11.2024 | 2,72 | 2,75 | 2,69 | 2,73 | -0,36% | - |
| 04.11.2024 | 2,72 | 2,76 | 2,72 | 2,74 | -0,36% | 291,00 |
| 01.11.2024 | 2,79 | 2,81 | 2,75 | 2,75 | -1,43% | - |
| 31.10.2024 | 2,83 | 2,84 | 2,79 | 2,79 | -2,45% | - |
| 30.10.2024 | 2,87 | 2,89 | 2,86 | 2,86 | -1,38% | - |
| 29.10.2024 | 3,04 | 3,04 | 3,04 | 2,90 | -0,68% | 150,00 |
| 28.10.2024 | 2,81 | 2,93 | 2,80 | 2,92 | 2,46% | - |
| 25.10.2024 | 2,86 | 2,88 | 2,82 | 2,85 | 0,00% | - |
| 24.10.2024 | 2,89 | 3,00 | 2,85 | 2,85 | -1,04% | - |
| 23.10.2024 | 2,91 | 2,91 | 2,86 | 2,88 | -1,03% | - |
| 22.10.2024 | 2,96 | 2,96 | 2,91 | 2,91 | -1,36% | - |
| 21.10.2024 | 2,95 | 2,97 | 2,92 | 2,95 | -1,01% | - |
| 18.10.2024 | 2,98 | 3,00 | 2,90 | 2,98 | 3,47% | - |
| 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% | - |