1,530€
26,45%
Echtzeit-Aktienkurs Braskem S.A.
Bid:
Ask:
Aktienkurse zur Braskem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 8,26% | - |
| 22.01.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 21.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 20.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -3,23% | - |
| 19.01.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -12,68% | - |
| 16.01.2026 | 1,30 | 1,42 | 1,30 | 1,42 | 10,94% | 1.000,00 |
| 15.01.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 5,79% | - |
| 14.01.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 13.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | - |
| 12.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 3,54% | - |
| 09.01.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 08.01.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -5,88% | - |
| 07.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 8,18% | - |
| 06.01.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 05.01.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -16,03% | - |
| 02.01.2026 | 1,13 | 1,31 | 1,13 | 1,31 | 15,93% | 800,00 |
| 30.12.2025 | 1,09 | 1,13 | 1,09 | 1,13 | 3,67% | 75,00 |
| 29.12.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 23.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 2,80% | - |
| 22.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 3,88% | - |
| 19.12.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -3,74% | - |
| 18.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -2,73% | - |
| 17.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -4,35% | - |
| 16.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 15.12.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 3,57% | - |
| 12.12.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -4,27% | - |
| 11.12.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 10.12.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 09.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 08.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 05.12.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 04.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 4,42% | - |
| 03.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 02.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 01.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -13,64% | - |
| 28.11.2025 | 1,14 | 1,32 | 1,14 | 1,32 | 14,78% | 1.773,00 |
| 27.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 26.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -2,52% | - |
| 25.11.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 24.11.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 21.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 20.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 19.11.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 18.11.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -4,10% | - |
| 17.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 8,93% | - |
| 14.11.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -3,45% | - |
| 13.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 12.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 28,18% | - |
| 11.11.2025 | 0,91 | 0,91 | 0,91 | 0,91 | -7,18% | - |
| 10.11.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 1,04% | - |
| 07.11.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -4,46% | - |
| 06.11.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 4,12% | - |
| 05.11.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -14,91% | - |
| 04.11.2025 | 0,99 | 1,14 | 0,99 | 1,14 | 12,87% | 2.000,00 |
| 03.11.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 31.10.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -2,88% | - |
| 30.10.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 29.10.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -2,80% | - |
| 28.10.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 3,88% | - |
| 27.10.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | - |
| 24.10.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 4,08% | - |
| 23.10.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 1,55% | - |
| 22.10.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 0,00% | - |
| 21.10.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 0,00% | - |
| 20.10.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 0,52% | - |
| 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 |