1,745€
-3,59%
Echtzeit-Aktienkurs BRASKEM PFD A
Bid:
Ask:
Aktienkurse zur BRASKEM PFD A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,74 | 1,77 | 1,60 | 1,60 | -11,60% | 11.000,00 |
| 28.05.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 27.05.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -2,66% | - |
| 26.05.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -3,59% | - |
| 25.05.2026 | 1,90 | 1,95 | 1,90 | 1,95 | -1,02% | 225,00 |
| 22.05.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | - |
| 21.05.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 5,88% | - |
| 20.05.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 19.05.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 7,43% | - |
| 18.05.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -6,91% | - |
| 15.05.2026 | 1,92 | 1,92 | 1,81 | 1,88 | -9,62% | 21.500,00 |
| 14.05.2026 | 1,86 | 2,08 | 1,86 | 2,08 | 8,90% | 6.500,00 |
| 13.05.2026 | 1,87 | 2,22 | 1,85 | 1,91 | 13,69% | 10.750,00 |
| 12.05.2026 | 1,49 | 1,68 | 1,49 | 1,68 | 16,67% | 508,00 |
| 11.05.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -3,36% | - |
| 08.05.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
| 07.05.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 06.05.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 05.05.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 04.05.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,98% | - |
| 30.04.2026 | 1,53 | 1,61 | 1,47 | 1,54 | 2,33% | - |
| 29.04.2026 | 1,52 | 1,52 | 1,52 | 1,50 | 8,70% | 1.000,00 |
| 28.04.2026 | 1,45 | 1,45 | 1,37 | 1,38 | -0,72% | - |
| 27.04.2026 | 1,42 | 1,45 | 1,39 | 1,39 | -2,46% | - |
| 24.04.2026 | 1,41 | 1,46 | 1,41 | 1,43 | -0,70% | - |
| 23.04.2026 | 1,48 | 1,48 | 1,43 | 1,44 | -6,21% | - |
| 22.04.2026 | 1,57 | 1,57 | 1,57 | 1,53 | -1,61% | 5.500,00 |
| 21.04.2026 | 1,55 | 1,57 | 1,54 | 1,56 | 2,30% | - |
| 20.04.2026 | 1,53 | 1,59 | 1,48 | 1,52 | -6,17% | - |
| 17.04.2026 | 1,50 | 1,62 | 1,50 | 1,62 | 10,20% | 1.291,00 |
| 16.04.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -6,37% | - |
| 15.04.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | - |
| 14.04.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | - |
| 13.04.2026 | 1,51 | 1,63 | 1,51 | 1,63 | 2,52% | 600,00 |
| 10.04.2026 | 1,56 | 1,60 | 1,55 | 1,59 | 1,60% | - |
| 09.04.2026 | 1,56 | 1,59 | 1,54 | 1,57 | 3,30% | - |
| 08.04.2026 | 1,49 | 1,56 | 1,47 | 1,52 | 1,34% | - |
| 07.04.2026 | 1,47 | 1,54 | 1,34 | 1,50 | -3,24% | - |
| 02.04.2026 | 1,52 | 1,58 | 1,41 | 1,55 | -4,04% | - |
| 01.04.2026 | 1,57 | 1,57 | 1,57 | 1,61 | 4,89% | 10,00 |
| 31.03.2026 | 1,53 | 1,56 | 1,52 | 1,54 | 0,33% | - |
| 30.03.2026 | 1,59 | 1,61 | 1,51 | 1,53 | -3,16% | - |
| 27.03.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -5,39% | - |
| 26.03.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 25.03.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | - |
| 24.03.2026 | 1,62 | 1,80 | 1,62 | 1,66 | -2,35% | 2.344,00 |
| 23.03.2026 | 1,56 | 1,70 | 1,56 | 1,70 | -3,41% | 1.650,00 |
| 20.03.2026 | 1,98 | 2,03 | 1,75 | 1,76 | -8,81% | - |
| 19.03.2026 | 2,01 | 2,03 | 1,87 | 1,93 | -4,46% | - |
| 18.03.2026 | 2,06 | 2,09 | 1,99 | 2,02 | 0,00% | - |
| 17.03.2026 | 1,95 | 2,06 | 1,93 | 2,02 | 4,12% | - |
| 16.03.2026 | 1,90 | 1,98 | 1,90 | 1,94 | -0,51% | - |
| 13.03.2026 | 2,02 | 2,02 | 2,00 | 1,95 | -6,25% | 5.035,00 |
| 12.03.2026 | 2,00 | 2,06 | 2,00 | 2,08 | 2,97% | 5.316,00 |
| 11.03.2026 | 1,98 | 2,07 | 1,98 | 2,02 | 1,00% | - |
| 10.03.2026 | 2,06 | 2,06 | 2,06 | 2,00 | -1,96% | 5.145,00 |
| 09.03.2026 | 2,10 | 2,14 | 2,10 | 2,04 | -2,86% | 2.329,00 |
| 06.03.2026 | 2,20 | 2,20 | 2,08 | 2,10 | 11,11% | 8.419,00 |
| 05.03.2026 | 1,87 | 1,89 | 1,81 | 1,89 | 12,50% | 51,00 |
| 04.03.2026 | 1,60 | 1,69 | 1,55 | 1,68 | 10,53% | - |
| 03.03.2026 | 1,52 | 1,52 | 1,47 | 1,52 | 0,00% | 1.755,00 |
| 02.03.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 6,29% | 345,00 |
| 27.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -3,38% | - |
| 26.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 2,78% | - |
| 25.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 24.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -3,36% | - |
| 23.02.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -7,74% | - |
| 20.02.2026 | 1,63 | 1,65 | 1,62 | 1,62 | 2,22% | - |
| 19.02.2026 | 1,55 | 1,60 | 1,53 | 1,58 | 0,64% | - |
| 18.02.2026 | 1,62 | 1,69 | 1,54 | 1,57 | -0,32% | - |
| 17.02.2026 | 1,63 | 1,65 | 1,55 | 1,58 | -2,17% | - |
| 16.02.2026 | 1,61 | 1,62 | 1,61 | 1,61 | 0,00% | - |
| 13.02.2026 | 1,62 | 1,62 | 1,62 | 1,61 | -6,40% | 1.001,00 |
| 12.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | 2.072,00 |
| 11.02.2026 | 1,64 | 1,76 | 1,64 | 1,75 | 7,36% | 2.113,00 |
| 10.02.2026 | 1,53 | 1,53 | 1,53 | 1,63 | 5,84% | 40,00 |
| 09.02.2026 | 1,52 | 1,56 | 1,52 | 1,54 | 2,33% | - |
| 06.02.2026 | 1,47 | 1,51 | 1,43 | 1,51 | 2,38% | - |
| 05.02.2026 | 1,53 | 1,55 | 1,46 | 1,47 | -5,16% | - |
| 04.02.2026 | 1,51 | 1,55 | 1,47 | 1,55 | 0,65% | - |
| 03.02.2026 | 1,52 | 1,53 | 1,52 | 1,54 | 6,94% | 10.790,00 |
| 02.02.2026 | 1,49 | 1,50 | 1,43 | 1,44 | -4,95% | - |
| 30.01.2026 | 1,53 | 1,56 | 1,44 | 1,52 | 1,68% | - |
| 29.01.2026 | 1,56 | 1,60 | 1,48 | 1,49 | -3,87% | - |
| 28.01.2026 | 1,60 | 1,65 | 1,55 | 1,55 | -1,90% | - |
| 27.01.2026 | 1,55 | 1,63 | 1,53 | 1,58 | 2,60% | - |
| 26.01.2026 | 1,63 | 1,64 | 1,63 | 1,54 | 6,21% | 5.100,00 |
| 23.01.2026 | 1,43 | 1,43 | 1,43 | 1,45 | -1,69% | 500,00 |
| 22.01.2026 | 1,37 | 1,49 | 1,37 | 1,48 | 10,49% | - |
| 21.01.2026 | 1,31 | 1,35 | 1,29 | 1,34 | 1,91% | - |
| 20.01.2026 | 1,32 | 1,33 | 1,29 | 1,31 | -1,13% | - |
| 19.01.2026 | 1,33 | 1,33 | 1,32 | 1,33 | -0,38% | - |
| 16.01.2026 | 1,39 | 1,39 | 1,39 | 1,33 | -3,62% | 1.835,00 |
| 15.01.2026 | 1,39 | 1,41 | 1,36 | 1,38 | 0,73% | - |
| 14.01.2026 | 1,34 | 1,38 | 1,32 | 1,37 | 3,40% | - |
| 13.01.2026 | 1,31 | 1,34 | 1,30 | 1,33 | 0,38% | - |
| 12.01.2026 | 1,30 | 1,37 | 1,28 | 1,32 | 2,72% | - |
| 09.01.2026 | 1,25 | 1,30 | 1,25 | 1,29 | 3,63% | - |
| 08.01.2026 | 1,24 | 1,26 | 1,22 | 1,24 | 0,00% | - |
| 07.01.2026 | 1,28 | 1,28 | 1,28 | 1,24 | -4,25% | 4.716,00 |