1,695€
8,65%
Echtzeit-Aktienkurs Braskem S.A.
Bid:
Ask:
Aktienkurse zur Braskem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 12.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -4,22% | - |
| 11.03.2025 | 1,66 | 1,70 | 1,66 | 1,66 | -7,26% | 5.281,00 |
| 10.03.2025 | 1,66 | 1,79 | 1,66 | 1,79 | 7,83% | 250,00 |
| 07.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -5,14% | - |
| 06.03.2025 | 1,70 | 1,75 | 1,70 | 1,75 | -4,89% | 28,00 |
| 05.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 2,22% | 750,00 |
| 04.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -4,76% | - |
| 03.03.2025 | 1,69 | 1,89 | 1,69 | 1,89 | -4,06% | 1.216,00 |
| 28.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 2,07% | - |
| 27.02.2025 | 1,87 | 1,93 | 1,87 | 1,93 | -5,39% | 2.000,00 |
| 26.02.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -4,67% | - |
| 25.02.2025 | 2,10 | 2,14 | 2,10 | 2,14 | 1,90% | 815,00 |
| 24.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 21.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 20.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 19.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 18.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 17.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 14.02.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -4,59% | - |
| 13.02.2025 | 2,12 | 2,20 | 2,12 | 2,18 | -4,39% | 1.080,00 |
| 12.02.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 11.02.2025 | 2,28 | 2,34 | 2,26 | 2,34 | 5,41% | 1.367,00 |
| 10.02.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -7,50% | - |
| 07.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 8,11% | - |
| 06.02.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -7,50% | - |
| 05.02.2025 | 2,22 | 2,40 | 2,22 | 2,40 | 10,09% | 200,00 |
| 04.02.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -9,17% | - |
| 03.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 6,19% | 750,00 |
| 31.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 30.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 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% | - |