2,510€
5,46%
Echtzeit-Aktienkurs Braskem S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Braskem S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,99% | - |
| 19.09.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -4,29% | - |
| 18.09.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 17.09.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 16.09.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 15.09.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 12.09.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -2,84% | - |
| 10.09.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 05.09.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,19% | - |
| 04.09.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 03.09.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -4,17% | - |
| 02.09.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 01.09.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 29.08.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 28.08.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -2,04% | - |
| 27.08.2025 | 2,70 | 2,94 | 2,70 | 2,94 | 11,36% | 370,00 |
| 26.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 25.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 4,00% | - |
| 22.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 4,17% | - |
| 21.08.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 3,45% | - |
| 20.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -4,13% | - |
| 19.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 3,42% | - |
| 18.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 15.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 14.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 13.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 12.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -8,27% | - |