1,003€
-4,52%
Echtzeit-Aktienkurs Braskem S.A.
Bid:
Ask:
Aktienkurse zur Braskem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,07 | 1,07 | 1,06 | 1,07 | 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 |
| 10.10.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -7,83% | 600,00 |
| 09.10.2025 | 1,01 | 1,11 | 1,01 | 1,09 | -0,46% | - |
| 08.10.2025 | 1,16 | 1,16 | 1,10 | 1,09 | -2,68% | 5.600,00 |
| 07.10.2025 | 1,11 | 1,11 | 1,11 | 1,12 | 3,70% | 4.500,00 |
| 06.10.2025 | 1,09 | 1,09 | 1,07 | 1,08 | 2,86% | 13.370,00 |
| 03.10.2025 | 1,08 | 1,08 | 1,08 | 1,05 | -0,94% | 1.000,00 |
| 02.10.2025 | 1,09 | 1,09 | 1,07 | 1,06 | -2,75% | 2.325,00 |
| 01.10.2025 | 1,07 | 1,07 | 1,07 | 1,09 | 1,87% | 2.446,00 |
| 30.09.2025 | 1,09 | 1,10 | 1,09 | 1,07 | -4,46% | 8.221,00 |
| 29.09.2025 | 1,10 | 1,15 | 1,09 | 1,12 | -3,45% | 10.440,00 |
| 26.09.2025 | 1,31 | 1,31 | 1,20 | 1,16 | -14,39% | 10.445,00 |
| 25.09.2025 | 1,42 | 1,42 | 1,36 | 1,36 | -1,09% | - |
| 24.09.2025 | 1,36 | 1,39 | 1,33 | 1,37 | 1,11% | - |
| 23.09.2025 | 1,26 | 1,37 | 1,26 | 1,36 | 2,26% | - |
| 22.09.2025 | 1,41 | 1,41 | 1,32 | 1,33 | -3,99% | - |
| 19.09.2025 | 1,41 | 1,41 | 1,41 | 1,38 | -1,78% | 704,00 |
| 18.09.2025 | 1,47 | 1,47 | 1,41 | 1,41 | -3,10% | - |
| 17.09.2025 | 1,47 | 1,47 | 1,43 | 1,45 | 0,69% | - |
| 16.09.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | 7.080,00 |
| 15.09.2025 | 1,42 | 1,49 | 1,42 | 1,43 | 0,00% | 2.686,00 |
| 12.09.2025 | 1,47 | 1,47 | 1,47 | 1,43 | -0,69% | 1.000,00 |
| 11.09.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,05% | 1.011,00 |
| 10.09.2025 | 1,48 | 1,49 | 1,42 | 1,43 | -4,04% | - |
| 09.09.2025 | 1,55 | 1,55 | 1,48 | 1,49 | -1,00% | - |
| 08.09.2025 | 1,53 | 1,53 | 1,47 | 1,50 | 2,04% | - |
| 05.09.2025 | 1,48 | 1,50 | 1,48 | 1,47 | 2,44% | 2.800,00 |
| 04.09.2025 | 1,45 | 1,45 | 1,42 | 1,44 | 1,06% | - |
| 03.09.2025 | 1,47 | 1,47 | 1,42 | 1,42 | -1,05% | - |
| 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 |