3,240€
2,53%
Echtzeit-Aktienkurs Braskem S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Braskem S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -7,59% | - |
| 13.02.2026 | 3,16 | 3,16 | 3,16 | 3,16 | -9,71% | - |
| 12.02.2026 | 3,50 | 3,50 | 3,50 | 3,50 | 5,42% | - |
| 11.02.2026 | 3,32 | 3,32 | 3,32 | 3,32 | 9,93% | - |
| 10.02.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 2,03% | - |
| 09.02.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 4,96% | - |
| 06.02.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -5,37% | - |
| 05.02.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 04.02.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 4,96% | - |
| 03.02.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 02.02.2026 | 2,86 | 2,88 | 2,86 | 2,88 | -3,36% | 1.000,00 |
| 30.01.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -1,32% | - |
| 29.01.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -1,95% | - |
| 28.01.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 2,67% | - |
| 27.01.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -11,24% | - |
| 26.01.2026 | 3,00 | 3,38 | 3,00 | 3,38 | 22,46% | 5,00 |
| 23.01.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 2,22% | - |
| 22.01.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 15,38% | - |
| 21.01.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -7,87% | - |
| 20.01.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 6,72% | - |
| 19.01.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -11,85% | - |
| 16.01.2026 | 2,74 | 2,74 | 2,70 | 2,70 | -0,74% | 800,00 |
| 15.01.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 5,43% | - |
| 14.01.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 7,50% | - |
| 13.01.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -4,76% | - |
| 12.01.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 5,00% | - |
| 09.01.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 08.01.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 3,48% | - |
| 07.01.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 06.01.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -2,52% | - |
| 05.01.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 6,25% | - |
| 02.01.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -5,88% | - |
| 30.12.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -15,60% | - |
| 29.12.2025 | 2,38 | 2,82 | 2,38 | 2,82 | 18,49% | 10,00 |
| 23.12.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 5,31% | - |
| 22.12.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 19.12.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 7,84% | - |
| 18.12.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -12,07% | - |
| 17.12.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 16.12.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | - |
| 15.12.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 12.12.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 8,04% | - |
| 11.12.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -8,20% | - |
| 10.12.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 7,96% | - |
| 09.12.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 08.12.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -7,38% | - |
| 05.12.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -3,17% | - |
| 04.12.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 13,51% | - |
| 03.12.2025 | 2,40 | 2,40 | 2,22 | 2,22 | -5,93% | - |
| 02.12.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 8,26% | - |
| 01.12.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -8,40% | - |
| 28.11.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 27.11.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 26.11.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | - |
| 25.11.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 24.11.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 21.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -3,91% | - |
| 20.11.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 19.11.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 18.11.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 17.11.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 10,43% | - |
| 14.11.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -7,26% | - |
| 13.11.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 12.11.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 24,62% | - |
| 11.11.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -2,45% | - |
| 10.11.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,51% | - |
| 07.11.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -4,33% | - |
| 06.11.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 4,00% | - |
| 05.11.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 04.11.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -2,88% | - |
| 03.11.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 31.10.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -3,70% | - |
| 30.10.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 29.10.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | - |
| 28.10.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 27.10.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 24.10.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 5,88% | - |
| 23.10.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,00% | - |
| 22.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -7,41% | - |
| 21.10.2025 | 1,96 | 2,16 | 1,96 | 2,16 | 11,34% | 500,00 |
| 20.10.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 17.10.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -5,83% | - |
| 16.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 15.10.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,00% | - |
| 14.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,52% | - |
| 13.10.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -7,08% | - |
| 10.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 09.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 08.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 3,96% | - |
| 07.10.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 06.10.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 03.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 02.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 5,10% | - |
| 01.10.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -2,97% | - |
| 30.09.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -7,34% | - |
| 29.09.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -14,17% | - |
| 26.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | - |
| 25.09.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 3,97% | - |
| 24.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 23.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |