1,590€
-5,07%
Echtzeit-Aktienkurs Braskem S.A.
Bid:
Ask:
Aktienkurse zur Braskem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |