1,650€
-1,20%
Echtzeit-Aktienkurs Braskem S.A.
Bid:
Ask:
Aktienkurse zur Braskem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,61 | 1,69 | 1,61 | 1,63 | -2,40% | 1.418,00 |
| 05.06.2025 | 1,66 | 1,70 | 1,64 | 1,67 | 3,09% | - |
| 04.06.2025 | 1,68 | 1,68 | 1,68 | 1,62 | -1,82% | 1.000,00 |
| 03.06.2025 | 1,67 | 1,67 | 1,67 | 1,65 | -2,08% | 1.000,00 |
| 02.06.2025 | 1,70 | 1,76 | 1,67 | 1,69 | -4,26% | - |
| 30.05.2025 | 1,86 | 1,86 | 1,86 | 1,76 | -4,09% | 1.883,00 |
| 29.05.2025 | 1,84 | 1,86 | 1,81 | 1,84 | 3,09% | - |
| 28.05.2025 | 1,81 | 1,87 | 1,78 | 1,78 | 0,28% | - |
| 27.05.2025 | 1,81 | 1,87 | 1,77 | 1,78 | -4,83% | - |
| 26.05.2025 | 1,73 | 1,96 | 1,73 | 1,87 | 7,18% | - |
| 23.05.2025 | 1,59 | 1,77 | 1,56 | 1,74 | 6,10% | - |
| 22.05.2025 | 1,64 | 1,65 | 1,63 | 1,64 | 0,31% | - |
| 21.05.2025 | 1,69 | 1,69 | 1,64 | 1,64 | -1,51% | - |
| 20.05.2025 | 1,68 | 1,69 | 1,64 | 1,66 | -0,60% | - |
| 19.05.2025 | 1,68 | 1,68 | 1,68 | 1,67 | 3,09% | 1.000,00 |
| 16.05.2025 | 1,69 | 1,69 | 1,62 | 1,62 | -3,57% | 3.500,00 |
| 15.05.2025 | 1,58 | 1,58 | 1,58 | 1,68 | 2,44% | 1.500,00 |
| 14.05.2025 | 1,73 | 1,73 | 1,73 | 1,64 | -6,55% | 500,00 |
| 13.05.2025 | 1,74 | 1,76 | 1,68 | 1,76 | 2,03% | - |
| 12.05.2025 | 1,63 | 1,78 | 1,63 | 1,72 | 3,61% | - |
| 09.05.2025 | 1,80 | 1,80 | 1,72 | 1,66 | -4,60% | 2.110,00 |
| 08.05.2025 | 1,64 | 1,70 | 1,64 | 1,74 | 8,75% | 4.315,00 |
| 07.05.2025 | 1,64 | 1,64 | 1,59 | 1,60 | -1,23% | - |
| 06.05.2025 | 1,63 | 1,63 | 1,59 | 1,62 | 1,25% | 2.125,00 |
| 05.05.2025 | 1,68 | 1,69 | 1,68 | 1,60 | -3,61% | 600,00 |
| 02.05.2025 | 1,65 | 1,65 | 1,65 | 1,66 | -1,19% | 1.000,00 |
| 30.04.2025 | 1,76 | 1,77 | 1,68 | 1,68 | -5,62% | - |
| 29.04.2025 | 1,76 | 1,79 | 1,74 | 1,78 | 2,01% | - |
| 28.04.2025 | 1,77 | 1,78 | 1,75 | 1,75 | -1,41% | - |
| 25.04.2025 | 1,76 | 1,78 | 1,76 | 1,77 | -1,12% | 5.786,00 |
| 24.04.2025 | 1,78 | 1,83 | 1,77 | 1,79 | 0,85% | - |
| 23.04.2025 | 1,74 | 1,84 | 1,71 | 1,78 | 7,90% | - |
| 22.04.2025 | 1,52 | 1,65 | 1,51 | 1,65 | 6,82% | - |
| 17.04.2025 | 1,57 | 1,57 | 1,57 | 1,54 | 2,33% | 1.186,00 |
| 16.04.2025 | 1,48 | 1,54 | 1,47 | 1,51 | -0,99% | - |
| 15.04.2025 | 1,56 | 1,57 | 1,51 | 1,52 | -1,62% | - |
| 14.04.2025 | 1,54 | 1,60 | 1,54 | 1,55 | 3,69% | - |
| 11.04.2025 | 1,53 | 1,53 | 1,47 | 1,49 | -0,33% | - |
| 10.04.2025 | 1,54 | 1,57 | 1,47 | 1,50 | 11,15% | - |
| 09.04.2025 | 1,35 | 1,39 | 1,31 | 1,35 | -7,24% | - |
| 08.04.2025 | 1,52 | 1,52 | 1,45 | 1,45 | -1,36% | 1.250,00 |
| 07.04.2025 | 1,51 | 1,51 | 1,49 | 1,47 | -6,96% | 3.666,00 |
| 04.04.2025 | 1,70 | 1,70 | 1,60 | 1,58 | -5,67% | 435,00 |
| 03.04.2025 | 1,64 | 1,75 | 1,62 | 1,68 | -3,18% | - |
| 02.04.2025 | 1,75 | 1,76 | 1,71 | 1,73 | -3,35% | - |
| 01.04.2025 | 1,77 | 1,77 | 1,77 | 1,79 | -2,19% | 285,00 |
| 31.03.2025 | 1,94 | 1,94 | 1,94 | 1,83 | -2,14% | 20,00 |
| 28.03.2025 | 1,90 | 1,90 | 1,90 | 1,87 | -2,35% | 4.500,00 |
| 27.03.2025 | 1,92 | 1,94 | 1,86 | 1,92 | 10,06% | - |
| 26.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | 155,00 |
| 25.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | 1.008,00 |
| 24.03.2025 | 1,85 | 1,85 | 1,85 | 1,76 | -3,56% | 10,00 |
| 21.03.2025 | 1,88 | 1,89 | 1,82 | 1,83 | 0,55% | - |
| 20.03.2025 | 1,86 | 1,87 | 1,81 | 1,82 | -1,89% | - |
| 19.03.2025 | 1,83 | 1,85 | 1,80 | 1,85 | 1,09% | - |
| 18.03.2025 | 1,85 | 1,85 | 1,85 | 1,83 | 0,00% | 2.000,00 |
| 17.03.2025 | 1,79 | 1,85 | 1,78 | 1,83 | 1,95% | - |
| 14.03.2025 | 1,71 | 1,83 | 1,69 | 1,80 | 6,85% | - |
| 13.03.2025 | 1,67 | 1,67 | 1,67 | 1,68 | 0,60% | 1.200,00 |
| 12.03.2025 | 1,70 | 1,71 | 1,67 | 1,67 | -0,89% | - |
| 11.03.2025 | 1,69 | 1,72 | 1,67 | 1,69 | -2,03% | - |
| 10.03.2025 | 1,75 | 1,75 | 1,75 | 1,72 | -2,82% | 300,00 |
| 07.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,72% | 40,00 |
| 06.03.2025 | 1,68 | 1,68 | 1,68 | 1,74 | 0,00% | 812,00 |
| 05.03.2025 | 1,75 | 1,75 | 1,75 | 1,74 | -3,06% | 2.638,00 |
| 04.03.2025 | 1,81 | 1,81 | 1,79 | 1,80 | -0,28% | - |
| 03.03.2025 | 1,82 | 1,82 | 1,80 | 1,80 | -3,74% | - |
| 28.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -4,10% | 2.010,00 |
| 27.02.2025 | 2,02 | 2,02 | 1,88 | 1,95 | -3,47% | 7.521,00 |
| 26.02.2025 | 2,06 | 2,06 | 2,04 | 2,02 | -3,81% | 5.225,00 |
| 25.02.2025 | 2,20 | 2,20 | 2,18 | 2,10 | -0,94% | 1.006,00 |
| 24.02.2025 | 2,24 | 2,24 | 2,24 | 2,12 | -3,20% | 60,00 |
| 21.02.2025 | 2,22 | 2,23 | 2,19 | 2,19 | -0,45% | - |
| 20.02.2025 | 2,22 | 2,23 | 2,20 | 2,20 | -0,90% | - |
| 19.02.2025 | 2,26 | 2,27 | 2,21 | 2,22 | -3,48% | - |
| 18.02.2025 | 2,36 | 2,36 | 2,36 | 2,30 | 0,00% | 500,00 |
| 17.02.2025 | 2,32 | 2,32 | 2,32 | 2,30 | 4,07% | 40,00 |
| 14.02.2025 | 2,21 | 2,28 | 2,16 | 2,21 | 0,45% | - |
| 13.02.2025 | 2,18 | 2,18 | 2,18 | 2,20 | 5,77% | 5.500,00 |
| 12.02.2025 | 2,14 | 2,14 | 2,10 | 2,08 | -7,14% | 475,00 |
| 11.02.2025 | 2,25 | 2,30 | 2,23 | 2,24 | -0,44% | - |
| 10.02.2025 | 2,23 | 2,33 | 2,22 | 2,25 | -2,17% | - |
| 07.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 5,50% | 4,00 |
| 06.02.2025 | 2,20 | 2,20 | 2,20 | 2,18 | -2,68% | 1.000,00 |
| 05.02.2025 | 2,31 | 2,31 | 2,23 | 2,24 | -0,44% | - |
| 04.02.2025 | 2,23 | 2,26 | 2,20 | 2,25 | -0,44% | - |
| 03.02.2025 | 2,32 | 2,32 | 2,23 | 2,26 | -1,74% | - |
| 31.01.2025 | 2,42 | 2,42 | 2,30 | 2,30 | 0,00% | 220,00 |
| 30.01.2025 | 2,40 | 2,40 | 2,40 | 2,30 | -2,95% | 30,00 |
| 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% | - |