1,430€
-0,35%
Echtzeit-Aktienkurs Braskem S.A.
Bid:
Ask:
Aktienkurse zur Braskem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 1,47 | 1,47 | 1,42 | 1,43 | -0,35% | - |
| 02.09.2025 | 1,49 | 1,49 | 1,42 | 1,44 | -1,37% | - |
| 01.09.2025 | 1,51 | 1,52 | 1,45 | 1,46 | -4,90% | - |
| 29.08.2025 | 1,53 | 1,58 | 1,53 | 1,53 | 2,68% | - |
| 28.08.2025 | 1,53 | 1,53 | 1,53 | 1,49 | 7,97% | 2.750,00 |
| 27.08.2025 | 1,44 | 1,44 | 1,37 | 1,38 | -1,43% | - |
| 26.08.2025 | 1,36 | 1,36 | 1,36 | 1,40 | 1,45% | 3.700,00 |
| 25.08.2025 | 1,39 | 1,39 | 1,39 | 1,38 | 4,55% | 200,00 |
| 22.08.2025 | 1,33 | 1,33 | 1,33 | 1,32 | 5,60% | 100,00 |
| 21.08.2025 | 1,27 | 1,27 | 1,23 | 1,25 | 1,21% | - |
| 20.08.2025 | 1,24 | 1,26 | 1,22 | 1,24 | 1,23% | - |
| 19.08.2025 | 1,29 | 1,32 | 1,29 | 1,22 | -3,94% | 2.150,00 |
| 18.08.2025 | 1,20 | 1,20 | 1,20 | 1,27 | 3,25% | 100,00 |
| 15.08.2025 | 1,26 | 1,27 | 1,23 | 1,23 | -0,81% | - |
| 14.08.2025 | 1,30 | 1,30 | 1,30 | 1,24 | -4,62% | 3.095,00 |
| 13.08.2025 | 1,28 | 1,28 | 1,28 | 1,30 | -1,14% | 1.500,00 |
| 12.08.2025 | 1,32 | 1,32 | 1,29 | 1,32 | 0,38% | - |
| 11.08.2025 | 1,41 | 1,41 | 1,31 | 1,31 | -7,75% | - |
| 08.08.2025 | 1,36 | 1,44 | 1,34 | 1,42 | 9,23% | - |
| 07.08.2025 | 1,38 | 1,39 | 1,29 | 1,30 | -4,06% | - |
| 06.08.2025 | 1,38 | 1,38 | 1,35 | 1,36 | -0,37% | - |
| 05.08.2025 | 1,36 | 1,39 | 1,36 | 1,36 | 1,12% | 618,00 |
| 04.08.2025 | 1,38 | 1,38 | 1,34 | 1,35 | -0,74% | - |
| 01.08.2025 | 1,40 | 1,41 | 1,36 | 1,36 | -3,56% | - |
| 31.07.2025 | 1,45 | 1,46 | 1,36 | 1,41 | 1,81% | - |
| 30.07.2025 | 1,41 | 1,41 | 1,41 | 1,38 | -1,08% | 10.599,00 |
| 29.07.2025 | 1,44 | 1,44 | 1,39 | 1,40 | -0,36% | - |
| 28.07.2025 | 1,42 | 1,43 | 1,39 | 1,40 | 3,32% | - |
| 25.07.2025 | 1,40 | 1,41 | 1,36 | 1,36 | -2,52% | - |
| 24.07.2025 | 1,42 | 1,43 | 1,38 | 1,39 | 0,72% | - |
| 23.07.2025 | 1,35 | 1,35 | 1,35 | 1,38 | 3,37% | 1.500,00 |
| 22.07.2025 | 1,32 | 1,36 | 1,29 | 1,34 | 3,49% | - |
| 21.07.2025 | 1,38 | 1,38 | 1,34 | 1,29 | -5,15% | 2.785,00 |
| 18.07.2025 | 1,38 | 1,38 | 1,38 | 1,36 | -4,90% | 11.450,00 |
| 17.07.2025 | 1,46 | 1,46 | 1,42 | 1,43 | 0,70% | - |
| 16.07.2025 | 1,52 | 1,52 | 1,52 | 1,42 | -4,05% | 118,00 |
| 15.07.2025 | 1,50 | 1,50 | 1,50 | 1,48 | 0,34% | 1.379,00 |
| 14.07.2025 | 1,51 | 1,51 | 1,42 | 1,48 | -1,67% | - |
| 11.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,60% | 50,00 |
| 10.07.2025 | 1,59 | 1,59 | 1,59 | 1,54 | -1,91% | 500,00 |
| 09.07.2025 | 1,50 | 1,60 | 1,50 | 1,57 | 6,80% | 686,00 |
| 08.07.2025 | 1,49 | 1,60 | 1,49 | 1,47 | 0,68% | 7.685,00 |
| 07.07.2025 | 1,47 | 1,49 | 1,46 | 1,46 | 0,00% | - |
| 04.07.2025 | 1,47 | 1,47 | 1,45 | 1,46 | 0,00% | - |
| 03.07.2025 | 1,44 | 1,46 | 1,44 | 1,46 | 0,00% | - |
| 02.07.2025 | 1,46 | 1,46 | 1,42 | 1,46 | 1,74% | 3.120,00 |
| 01.07.2025 | 1,43 | 1,45 | 1,42 | 1,44 | 2,87% | - |
| 30.06.2025 | 1,39 | 1,40 | 1,31 | 1,40 | 0,36% | - |
| 27.06.2025 | 1,41 | 1,41 | 1,41 | 1,39 | -0,71% | 10.000,00 |
| 26.06.2025 | 1,40 | 1,40 | 1,39 | 1,40 | -1,41% | - |
| 25.06.2025 | 1,46 | 1,46 | 1,46 | 1,42 | -8,39% | 3.000,00 |
| 24.06.2025 | 1,56 | 1,56 | 1,55 | 1,55 | 1,31% | - |
| 23.06.2025 | 1,57 | 1,57 | 1,56 | 1,53 | -3,16% | 1.385,00 |
| 20.06.2025 | 1,61 | 1,61 | 1,61 | 1,58 | -1,86% | 1.000,00 |
| 19.06.2025 | 1,62 | 1,62 | 1,61 | 1,61 | -2,72% | - |
| 18.06.2025 | 1,63 | 1,67 | 1,63 | 1,66 | 0,91% | - |
| 17.06.2025 | 1,68 | 1,68 | 1,64 | 1,64 | -1,20% | - |
| 16.06.2025 | 1,61 | 1,66 | 1,60 | 1,66 | 1,84% | - |
| 13.06.2025 | 1,70 | 1,70 | 1,70 | 1,63 | 0,62% | 10,00 |
| 12.06.2025 | 1,68 | 1,68 | 1,68 | 1,62 | -2,41% | 1.000,00 |
| 11.06.2025 | 1,70 | 1,70 | 1,64 | 1,66 | -1,78% | - |
| 10.06.2025 | 1,62 | 1,70 | 1,61 | 1,69 | 4,97% | - |
| 09.06.2025 | 1,62 | 1,62 | 1,62 | 1,61 | -1,23% | 110,00 |
| 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% | - |