1,110€
11,00%
Echtzeit-Aktienkurs Braskem S.A.
Bid:
Ask:
Aktienkurse zur Braskem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 07.07.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 06.07.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -0,99% | - |
| 03.07.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 1,00% | - |
| 02.07.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -0,99% | - |
| 01.07.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -2,88% | - |
| 30.06.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 2,97% | - |
| 29.06.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -6,48% | - |
| 26.06.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -10,74% | - |
| 25.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 24.06.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | - |
| 23.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 22.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -4,92% | - |
| 19.06.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -12,86% | - |
| 18.06.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 6,87% | - |
| 17.06.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -9,66% | - |
| 16.06.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 15.06.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -5,92% | - |
| 12.06.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 2,70% | - |
| 11.06.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 10.06.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 4,26% | - |
| 09.06.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 08.06.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -6,54% | - |
| 05.06.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 04.06.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -6,83% | - |
| 03.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 02.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -3,59% | - |
| 01.06.2026 | 1,57 | 1,69 | 1,57 | 1,67 | 4,38% | 7.513,00 |
| 29.05.2026 | 1,74 | 1,77 | 1,60 | 1,60 | -11,60% | 11.000,00 |
| 28.05.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 27.05.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -2,66% | - |
| 26.05.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -3,59% | - |
| 25.05.2026 | 1,90 | 1,95 | 1,90 | 1,95 | -1,02% | 225,00 |
| 22.05.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | - |
| 21.05.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 5,88% | - |
| 20.05.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 19.05.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 7,43% | - |
| 18.05.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -6,91% | - |
| 15.05.2026 | 1,92 | 1,92 | 1,81 | 1,88 | -9,62% | 21.500,00 |
| 14.05.2026 | 1,86 | 2,08 | 1,86 | 2,08 | 8,90% | 6.500,00 |
| 13.05.2026 | 1,87 | 2,22 | 1,85 | 1,91 | 13,69% | 10.750,00 |
| 12.05.2026 | 1,49 | 1,68 | 1,49 | 1,68 | 16,67% | 508,00 |
| 11.05.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -3,36% | - |
| 08.05.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
| 07.05.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 06.05.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 05.05.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 04.05.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 7,04% | - |
| 30.04.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 29.04.2026 | 1,30 | 1,41 | 1,30 | 1,41 | 7,63% | 686,00 |
| 28.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | - |
| 27.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -8,97% | - |
| 24.04.2026 | 1,33 | 1,45 | 1,33 | 1,45 | 5,07% | 2.500,00 |
| 23.04.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -9,21% | - |
| 22.04.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -7,88% | - |
| 21.04.2026 | 1,46 | 1,65 | 1,46 | 1,65 | 14,58% | 500,00 |
| 20.04.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -11,11% | - |
| 17.04.2026 | 1,50 | 1,62 | 1,50 | 1,62 | 10,20% | 1.291,00 |
| 16.04.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -6,37% | - |
| 15.04.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | - |
| 14.04.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | - |
| 13.04.2026 | 1,51 | 1,63 | 1,51 | 1,63 | 14,79% | 600,00 |
| 10.04.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 09.04.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 6,72% | - |
| 08.04.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -5,63% | - |
| 07.04.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 2,90% | - |
| 02.04.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -3,50% | - |
| 01.04.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 31.03.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 4,35% | - |
| 30.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -12,66% | - |
| 27.03.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -5,39% | - |
| 26.03.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 25.03.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | - |
| 24.03.2026 | 1,62 | 1,80 | 1,62 | 1,66 | -2,35% | 2.344,00 |
| 23.03.2026 | 1,56 | 1,70 | 1,56 | 1,70 | -6,08% | 1.650,00 |
| 20.03.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -9,50% | - |
| 19.03.2026 | 1,87 | 2,00 | 1,87 | 2,00 | 5,26% | 1.250,00 |
| 18.03.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 5,56% | - |
| 17.03.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 2,27% | - |
| 16.03.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -5,88% | - |
| 13.03.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -11,79% | - |
| 12.03.2026 | 1,86 | 2,12 | 1,86 | 2,12 | -0,93% | 6.129,00 |
| 11.03.2026 | 1,85 | 2,14 | 1,85 | 2,14 | 9,74% | 2.000,00 |
| 10.03.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 3,17% | - |
| 09.03.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -8,25% | - |
| 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% | - |