2,035€
-1,21%
Echtzeit-Aktienkurs Braskem S.A.
Bid:
Ask:
Aktienkurse zur Braskem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,70 | 2,12 | 1,70 | 2,06 | 11,35% | 28.000,00 |
| 05.03.2026 | 1,47 | 1,88 | 1,47 | 1,85 | 30,28% | 15.969,00 |
| 04.03.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 03.03.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -2,72% | - |
| 02.03.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 2,80% | - |
| 27.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -3,38% | - |
| 26.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 2,78% | - |
| 25.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 24.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -3,36% | - |
| 23.02.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 20.02.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 7,19% | - |
| 19.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -9,74% | - |
| 18.02.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 3,36% | - |
| 17.02.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 16.02.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 4,17% | - |
| 13.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -11,66% | - |
| 12.02.2026 | 1,61 | 1,63 | 1,61 | 1,63 | 7,24% | 6.000,00 |
| 11.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 3,40% | - |
| 10.02.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 5,00% | - |
| 09.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 2,94% | - |
| 06.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | - |
| 05.02.2026 | 1,38 | 1,40 | 1,38 | 1,40 | 4,48% | 1.000,00 |
| 04.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 03.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -4,32% | - |
| 02.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 30.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 29.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 28.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 3,57% | - |
| 27.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 4,48% | - |
| 26.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 2,29% | - |
| 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 |