1,075€
7,50%
Echtzeit-Aktienkurs Braskem S.A.
Bid:
Ask:
Aktienkurse zur Braskem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,01 | 1,01 | 1,01 | 1,00 | -5,21% | 1.500,00 |
| 29.07.2026 | 1,08 | 1,09 | 1,05 | 1,06 | -0,94% | - |
| 28.07.2026 | 1,08 | 1,10 | 1,07 | 1,07 | 0,47% | - |
| 27.07.2026 | 1,09 | 1,09 | 1,06 | 1,06 | 3,92% | - |
| 24.07.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,99% | - |
| 23.07.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 22.07.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 21.07.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -1,94% | - |
| 20.07.2026 | 1,01 | 1,03 | 1,01 | 1,03 | -3,29% | 600,00 |
| 17.07.2026 | 1,08 | 1,09 | 1,06 | 1,07 | -1,84% | - |
| 16.07.2026 | 1,12 | 1,12 | 1,07 | 1,09 | -1,36% | - |
| 15.07.2026 | 1,14 | 1,15 | 1,10 | 1,10 | -3,08% | - |
| 14.07.2026 | 1,15 | 1,17 | 1,14 | 1,14 | 0,00% | - |
| 13.07.2026 | 1,13 | 1,15 | 1,12 | 1,14 | 0,44% | - |
| 10.07.2026 | 1,16 | 1,16 | 1,16 | 1,13 | 0,89% | 10.724,00 |
| 09.07.2026 | 1,08 | 1,15 | 1,08 | 1,12 | 7,69% | - |
| 08.07.2026 | 1,07 | 1,12 | 1,04 | 1,04 | 0,97% | - |
| 07.07.2026 | 1,01 | 1,02 | 1,01 | 1,03 | -0,96% | 21.200,00 |
| 06.07.2026 | 1,08 | 1,08 | 1,08 | 1,04 | -6,31% | 1.248,00 |
| 03.07.2026 | 1,09 | 1,11 | 1,08 | 1,11 | 4,72% | - |
| 02.07.2026 | 1,07 | 1,09 | 1,06 | 1,06 | -0,93% | - |
| 01.07.2026 | 1,08 | 1,08 | 1,08 | 1,07 | -0,47% | 1.242,00 |
| 30.06.2026 | 1,12 | 1,13 | 1,03 | 1,08 | -0,46% | - |
| 29.06.2026 | 1,09 | 1,10 | 1,09 | 1,08 | -0,92% | 2.940,00 |
| 26.06.2026 | 1,19 | 1,19 | 1,18 | 1,09 | -5,22% | 3.100,00 |
| 25.06.2026 | 1,27 | 1,27 | 1,20 | 1,15 | -12,21% | 2.699,00 |
| 24.06.2026 | 1,24 | 1,32 | 1,24 | 1,31 | 3,56% | - |
| 23.06.2026 | 1,26 | 1,28 | 1,24 | 1,27 | -7,33% | - |
| 22.06.2026 | 1,31 | 1,43 | 1,31 | 1,37 | 11,89% | - |
| 19.06.2026 | 1,22 | 1,28 | 1,11 | 1,22 | -3,17% | 5.264,00 |
| 18.06.2026 | 1,34 | 1,34 | 1,34 | 1,26 | -16,00% | 2.500,00 |
| 17.06.2026 | 1,42 | 1,54 | 1,40 | 1,50 | 6,38% | - |
| 16.06.2026 | 1,58 | 1,61 | 1,41 | 1,41 | -10,48% | - |
| 15.06.2026 | 1,56 | 1,60 | 1,53 | 1,58 | -1,87% | - |
| 12.06.2026 | 1,64 | 1,67 | 1,57 | 1,61 | 0,31% | - |
| 11.06.2026 | 1,57 | 1,57 | 1,57 | 1,60 | 1,91% | 451,00 |
| 10.06.2026 | 1,55 | 1,57 | 1,55 | 1,57 | 3,29% | 12.447,00 |
| 09.06.2026 | 1,47 | 1,47 | 1,47 | 1,52 | 0,33% | 2.722,00 |
| 08.06.2026 | 1,52 | 1,59 | 1,47 | 1,52 | -0,98% | - |
| 05.06.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 04.06.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -6,83% | - |
| 03.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 02.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -3,59% | - |
| 01.06.2026 | 1,57 | 1,69 | 1,57 | 1,67 | 4,38% | 7.513,00 |
| 29.05.2026 | 1,74 | 1,77 | 1,60 | 1,60 | -11,60% | 11.000,00 |
| 28.05.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 27.05.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -2,66% | - |
| 26.05.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -3,59% | - |
| 25.05.2026 | 1,90 | 1,95 | 1,90 | 1,95 | -1,02% | 225,00 |
| 22.05.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | - |
| 21.05.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 5,88% | - |
| 20.05.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 19.05.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 7,43% | - |
| 18.05.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -6,91% | - |
| 15.05.2026 | 1,92 | 1,92 | 1,81 | 1,88 | -9,62% | 21.500,00 |
| 14.05.2026 | 1,86 | 2,08 | 1,86 | 2,08 | 8,90% | 6.500,00 |
| 13.05.2026 | 1,87 | 2,22 | 1,85 | 1,91 | 13,69% | 10.750,00 |
| 12.05.2026 | 1,49 | 1,68 | 1,49 | 1,68 | 16,67% | 508,00 |
| 11.05.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -3,36% | - |
| 08.05.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
| 07.05.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 06.05.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 05.05.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 04.05.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,98% | - |
| 30.04.2026 | 1,53 | 1,61 | 1,47 | 1,54 | 2,33% | - |
| 29.04.2026 | 1,52 | 1,52 | 1,52 | 1,50 | 8,70% | 1.000,00 |
| 28.04.2026 | 1,45 | 1,45 | 1,37 | 1,38 | -0,72% | - |
| 27.04.2026 | 1,42 | 1,45 | 1,39 | 1,39 | -2,46% | - |
| 24.04.2026 | 1,41 | 1,46 | 1,41 | 1,43 | -0,70% | - |
| 23.04.2026 | 1,48 | 1,48 | 1,43 | 1,44 | -6,21% | - |
| 22.04.2026 | 1,57 | 1,57 | 1,57 | 1,53 | -1,61% | 5.500,00 |
| 21.04.2026 | 1,55 | 1,57 | 1,54 | 1,56 | 2,30% | - |
| 20.04.2026 | 1,53 | 1,59 | 1,48 | 1,52 | -6,17% | - |
| 17.04.2026 | 1,50 | 1,62 | 1,50 | 1,62 | 10,20% | 1.291,00 |
| 16.04.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -6,37% | - |
| 15.04.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | - |
| 14.04.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | - |
| 13.04.2026 | 1,51 | 1,63 | 1,51 | 1,63 | 2,52% | 600,00 |
| 10.04.2026 | 1,56 | 1,60 | 1,55 | 1,59 | 1,60% | - |
| 09.04.2026 | 1,56 | 1,59 | 1,54 | 1,57 | 3,30% | - |
| 08.04.2026 | 1,49 | 1,56 | 1,47 | 1,52 | 1,34% | - |
| 07.04.2026 | 1,47 | 1,54 | 1,34 | 1,50 | -3,24% | - |
| 02.04.2026 | 1,52 | 1,58 | 1,41 | 1,55 | -4,04% | - |
| 01.04.2026 | 1,57 | 1,57 | 1,57 | 1,61 | 4,89% | 10,00 |
| 31.03.2026 | 1,53 | 1,56 | 1,52 | 1,54 | 0,33% | - |
| 30.03.2026 | 1,59 | 1,61 | 1,51 | 1,53 | -3,16% | - |
| 27.03.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -5,39% | - |
| 26.03.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 25.03.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | - |
| 24.03.2026 | 1,62 | 1,80 | 1,62 | 1,66 | -2,35% | 2.344,00 |
| 23.03.2026 | 1,56 | 1,70 | 1,56 | 1,70 | -3,41% | 1.650,00 |
| 20.03.2026 | 1,98 | 2,03 | 1,75 | 1,76 | -8,81% | - |
| 19.03.2026 | 2,01 | 2,03 | 1,87 | 1,93 | -4,46% | - |
| 18.03.2026 | 2,06 | 2,09 | 1,99 | 2,02 | 0,00% | - |
| 17.03.2026 | 1,95 | 2,06 | 1,93 | 2,02 | 4,12% | - |
| 16.03.2026 | 1,90 | 1,98 | 1,90 | 1,94 | -0,51% | - |
| 13.03.2026 | 2,02 | 2,02 | 2,00 | 1,95 | -6,25% | 5.035,00 |
| 12.03.2026 | 2,00 | 2,06 | 2,00 | 2,08 | 2,97% | 5.316,00 |
| 11.03.2026 | 1,98 | 2,07 | 1,98 | 2,02 | 1,00% | - |
| 10.03.2026 | 2,06 | 2,06 | 2,06 | 2,00 | -1,96% | 5.145,00 |