2,045€
-2,62%
Echtzeit-Aktienkurs Braskem S.A.
Bid:
Ask:
Aktienkurse zur Braskem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -2,62% | - |
| 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 |
| 06.01.2026 | 1,21 | 1,30 | 1,21 | 1,30 | 7,02% | - |
| 05.01.2026 | 1,28 | 1,28 | 1,28 | 1,21 | -1,22% | 3.125,00 |
| 02.01.2026 | 1,26 | 1,27 | 1,22 | 1,23 | 0,41% | - |
| 30.12.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 0,83% | - |
| 29.12.2025 | 1,22 | 1,22 | 1,20 | 1,21 | 3,42% | 838,00 |
| 23.12.2025 | 1,21 | 1,21 | 1,17 | 1,17 | -3,31% | - |
| 22.12.2025 | 1,23 | 1,23 | 1,22 | 1,21 | 5,22% | 2.700,00 |
| 19.12.2025 | 1,15 | 1,16 | 1,13 | 1,15 | -1,71% | - |
| 18.12.2025 | 1,13 | 1,13 | 1,13 | 1,17 | -0,85% | 2.000,00 |
| 17.12.2025 | 1,22 | 1,22 | 1,20 | 1,18 | 0,85% | 3.329,00 |
| 16.12.2025 | 1,24 | 1,24 | 1,17 | 1,17 | -10,00% | 10.457,00 |
| 15.12.2025 | 1,26 | 1,34 | 1,25 | 1,30 | 4,84% | - |
| 12.12.2025 | 1,26 | 1,26 | 1,26 | 1,24 | 0,00% | 1.000,00 |
| 11.12.2025 | 1,25 | 1,26 | 1,24 | 1,24 | -1,20% | - |
| 10.12.2025 | 1,26 | 1,28 | 1,24 | 1,26 | 2,87% | - |
| 09.12.2025 | 1,16 | 1,26 | 1,16 | 1,22 | -2,01% | - |
| 08.12.2025 | 1,26 | 1,29 | 1,23 | 1,25 | -2,73% | - |
| 05.12.2025 | 1,34 | 1,34 | 1,32 | 1,28 | 0,00% | 700,00 |
| 04.12.2025 | 1,33 | 1,33 | 1,33 | 1,28 | -3,03% | 1.000,00 |
| 03.12.2025 | 1,22 | 1,30 | 1,22 | 1,32 | 9,09% | 1.909,00 |
| 02.12.2025 | 1,23 | 1,25 | 1,21 | 1,21 | -3,97% | - |
| 01.12.2025 | 1,25 | 1,25 | 1,25 | 1,26 | 1,61% | 3.000,00 |
| 28.11.2025 | 1,23 | 1,23 | 1,23 | 1,24 | 0,40% | 2,00 |
| 27.11.2025 | 1,24 | 1,25 | 1,22 | 1,24 | -3,52% | - |
| 26.11.2025 | 1,27 | 1,27 | 1,27 | 1,28 | 0,39% | 300,00 |
| 25.11.2025 | 1,29 | 1,32 | 1,28 | 1,28 | -1,92% | - |
| 24.11.2025 | 1,27 | 1,27 | 1,27 | 1,30 | 1,96% | 170,00 |
| 21.11.2025 | 1,31 | 1,33 | 1,26 | 1,28 | -3,04% | - |
| 20.11.2025 | 1,32 | 1,32 | 1,31 | 1,32 | -2,59% | - |
| 19.11.2025 | 1,29 | 1,42 | 1,29 | 1,35 | 3,85% | - |
| 18.11.2025 | 1,28 | 1,28 | 1,28 | 1,30 | -2,26% | 3,00 |
| 17.11.2025 | 1,34 | 1,34 | 1,34 | 1,33 | 2,70% | 2.975,00 |
| 14.11.2025 | 1,21 | 1,31 | 1,21 | 1,30 | 5,28% | - |
| 13.11.2025 | 1,29 | 1,29 | 1,29 | 1,23 | -1,60% | 100,00 |
| 12.11.2025 | 1,33 | 1,33 | 1,33 | 1,25 | 9,65% | 5,00 |
| 11.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 9,62% | 6.556,00 |
| 10.11.2025 | 1,10 | 1,10 | 1,10 | 1,04 | -1,89% | 700,00 |
| 07.11.2025 | 1,07 | 1,07 | 1,07 | 1,06 | 0,95% | 2.275,00 |
| 06.11.2025 | 1,10 | 1,10 | 1,04 | 1,05 | -3,23% | - |
| 05.11.2025 | 1,06 | 1,09 | 1,06 | 1,09 | 2,36% | - |
| 04.11.2025 | 1,04 | 1,04 | 1,04 | 1,06 | -2,75% | 700,00 |
| 03.11.2025 | 1,12 | 1,12 | 1,12 | 1,09 | -2,24% | 1.400,00 |
| 30.10.2025 | 1,13 | 1,14 | 1,11 | 1,12 | -5,51% | - |
| 29.10.2025 | 1,15 | 1,15 | 1,15 | 1,18 | 1,72% | 869,00 |
| 28.10.2025 | 1,17 | 1,17 | 1,17 | 1,16 | 0,00% | 891,00 |
| 27.10.2025 | 1,13 | 1,17 | 1,13 | 1,16 | 4,04% | - |
| 24.10.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 3,24% | - |
| 23.10.2025 | 1,05 | 1,08 | 1,04 | 1,08 | 4,60% | - |
| 22.10.2025 | 1,04 | 1,04 | 1,02 | 1,03 | 1,72% | - |
| 21.10.2025 | 1,02 | 1,02 | 1,01 | 1,02 | -1,46% | - |
| 20.10.2025 | 1,01 | 1,01 | 1,01 | 1,03 | 4,04% | 119,00 |
| 17.10.2025 | 1,01 | 1,01 | 1,01 | 0,99 | -3,88% | 10.000,00 |
| 16.10.2025 | 1,07 | 1,07 | 1,02 | 1,03 | -1,90% | - |
| 15.10.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 2,69% | 150,00 |
| 14.10.2025 | 1,01 | 1,03 | 1,00 | 1,02 | 0,25% | - |
| 13.10.2025 | 1,00 | 1,03 | 1,00 | 1,02 | 2,00% | 10.365,00 |