1,030€
5,64%
Echtzeit-Aktienkurs Braskem S.A.
Bid:
Ask:
Aktienkurse zur Braskem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -1,54% | - |
| 16.10.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 3,17% | - |
| 15.10.2025 | 0,95 | 0,95 | 0,95 | 0,95 | 0,00% | - |
| 14.10.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -9,13% | - |
| 13.10.2025 | 0,90 | 1,04 | 0,90 | 1,04 | -0,95% | 100,00 |
| 10.10.2025 | 1,09 | 1,09 | 1,05 | 1,05 | -3,67% | 3.830,00 |
| 09.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -5,22% | - |
| 08.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 4,55% | - |
| 07.10.2025 | 1,08 | 1,10 | 1,08 | 1,10 | -2,65% | 1.000,00 |
| 06.10.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 14,72% | 32,00 |
| 03.10.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -2,48% | - |
| 02.10.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -12,93% | - |
| 01.10.2025 | 0,98 | 1,16 | 0,98 | 1,16 | 16,58% | 5.428,00 |
| 30.09.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -16,39% | - |
| 29.09.2025 | 1,10 | 1,19 | 1,10 | 1,19 | -10,53% | 5.805,00 |
| 26.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | 870,00 |
| 25.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 24.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 23.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 22.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 19.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 18.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 17.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 16.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -4,29% | - |
| 15.09.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 5,26% | - |
| 12.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 10.09.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -10,00% | - |
| 08.09.2025 | 1,48 | 1,50 | 1,37 | 1,50 | 12,78% | - |
| 05.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 3,10% | - |
| 04.09.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | - |
| 03.09.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | - |
| 02.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 01.09.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 29.08.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -6,76% | - |
| 28.08.2025 | 1,33 | 1,48 | 1,33 | 1,48 | 15,63% | 1.400,00 |
| 27.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 26.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 3,23% | - |
| 25.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 3,33% | - |
| 22.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 21.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 20.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -7,69% | - |
| 19.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 8,33% | 250,00 |
| 18.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 15.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -4,76% | - |
| 14.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 5,88% | - |
| 13.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -7,03% | - |
| 12.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -5,88% | - |
| 11.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 3,03% | - |
| 08.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 07.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 3,91% | - |
| 06.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 05.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -3,76% | - |
| 04.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 01.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 31.07.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
| 30.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 29.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 8,00% | - |
| 28.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 25.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 24.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | - |
| 23.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 8,40% | - |
| 22.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -4,80% | - |
| 21.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -6,72% | - |
| 18.07.2025 | 1,34 | 1,44 | 1,34 | 1,34 | 0,00% | 2.071,00 |
| 17.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -9,46% | - |
| 16.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 7,25% | - |
| 15.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -9,80% | - |
| 14.07.2025 | 1,52 | 1,53 | 1,52 | 1,53 | 6,25% | 780,00 |
| 11.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 5,11% | - |
| 10.07.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | - |
| 09.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 08.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 07.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 04.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 03.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 4,48% | - |
| 02.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 01.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 30.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -8,84% | - |
| 27.06.2025 | 1,34 | 1,47 | 1,34 | 1,47 | 11,36% | 3.259,00 |
| 26.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -9,59% | - |
| 25.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 24.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -10,98% | - |
| 23.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 7,89% | - |
| 20.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 19.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 18.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -7,27% | - |
| 17.06.2025 | 1,56 | 1,65 | 1,56 | 1,65 | 10,00% | 250,00 |
| 16.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 13.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,94% | - |
| 12.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
| 11.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -6,17% | - |
| 10.06.2025 | 1,58 | 1,62 | 1,58 | 1,62 | 2,53% | 740,00 |
| 09.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 06.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 05.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -8,67% | - |
| 04.06.2025 | 1,58 | 1,73 | 1,58 | 1,73 | 5,49% | 20,00 |
| 03.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | - |
| 02.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -13,92% | - |
| 30.05.2025 | 1,76 | 1,94 | 1,76 | 1,94 | 13,45% | 910,00 |
| 29.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -9,04% | - |