2,330€
4,02%
Echtzeit-Aktienkurs Braskem S.A.
Bid:
Ask:
Aktienkurse zur Braskem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 2,37 | 2,41 | 2,26 | 2,32 | 3,57% | - |
| 29.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 28.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 3,67% | - |
| 27.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 24.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -8,40% | - |
| 23.01.2025 | 2,16 | 2,38 | 2,16 | 2,38 | 11,21% | 3.062,00 |
| 22.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 2,88% | - |
| 21.01.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 9,47% | - |
| 20.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 2,15% | - |
| 17.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | - |
| 16.01.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 5,14% | - |
| 15.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 2,94% | - |
| 14.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 13.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 10.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 09.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -2,86% | - |
| 08.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 07.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -10,31% | - |
| 06.01.2025 | 1,72 | 1,94 | 1,72 | 1,94 | 8,38% | 2.781,00 |
| 03.01.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 2,87% | - |
| 02.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -3,33% | - |
| 30.12.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -5,76% | - |
| 27.12.2024 | 1,80 | 1,91 | 1,80 | 1,91 | 3,80% | 1.960,00 |
| 23.12.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -4,66% | - |
| 20.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 6,04% | 170,00 |
| 19.12.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -4,21% | - |
| 18.12.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 1,06% | - |
| 17.12.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 4,44% | - |
| 16.12.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -12,62% | - |
| 13.12.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -4,63% | - |
| 12.12.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 2,86% | - |
| 11.12.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 2,94% | - |
| 10.12.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 09.12.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -7,34% | - |
| 06.12.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 05.12.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 04.12.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 03.12.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 3,81% | - |
| 02.12.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 29.11.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | - |
| 28.11.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -17,83% | - |
| 27.11.2024 | 2,64 | 2,64 | 2,58 | 2,58 | -2,27% | 463,00 |
| 26.11.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 5,60% | - |
| 25.11.2024 | 2,48 | 2,50 | 2,48 | 2,50 | 0,81% | 2,00 |
| 22.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 21.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | - |
| 20.11.2024 | 2,48 | 2,58 | 2,48 | 2,58 | 4,03% | 85,00 |
| 19.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 9,73% | - |
| 18.11.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 15.11.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 14.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 13.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -3,48% | - |
| 12.11.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -4,17% | - |
| 11.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -6,98% | - |
| 08.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 07.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 06.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -3,73% | - |
| 05.11.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -6,94% | - |
| 04.11.2024 | 2,68 | 2,88 | 2,68 | 2,88 | 6,67% | 100,00 |
| 01.11.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 31.10.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 30.10.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 29.10.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 28.10.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 25.10.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 24.10.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 23.10.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 22.10.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 21.10.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -6,94% | - |
| 18.10.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -12,20% | - |
| 17.10.2024 | 2,78 | 3,28 | 2,78 | 3,28 | 17,99% | 50,00 |
| 16.10.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -2,80% | - |
| 15.10.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 1,42% | - |
| 14.10.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 11.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 10.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -5,33% | - |
| 09.10.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -2,60% | - |
| 08.10.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 0,65% | - |
| 07.10.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 0,66% | - |
| 04.10.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -2,56% | - |
| 03.10.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 1,30% | - |
| 02.10.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 0,65% | - |
| 01.10.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -8,38% | - |
| 30.09.2024 | 3,34 | 3,34 | 3,34 | 3,34 | 7,05% | 250,00 |
| 27.09.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 1,96% | - |
| 26.09.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 5,52% | - |
| 25.09.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 2,84% | - |
| 24.09.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -14,02% | - |
| 23.09.2024 | 2,78 | 3,28 | 2,78 | 3,28 | 12,33% | 50,00 |
| 20.09.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -2,67% | - |
| 19.09.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 4,90% | - |
| 18.09.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,72% | - |
| 17.09.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 2,08% | - |
| 16.09.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 9,09% | - |
| 13.09.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 12.09.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 3,91% | - |
| 11.09.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -5,19% | - |
| 10.09.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -3,57% | - |
| 09.09.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 06.09.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -6,76% | - |