1,040€
-1,89%
Echtzeit-Aktienkurs Braskem S.A.
Bid:
Ask:
Aktienkurse zur Braskem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,00 | 1,04 | 0,97 | 1,03 | -2,83% | - |
| 29.07.2026 | 1,04 | 1,08 | 1,02 | 1,06 | 2,91% | - |
| 28.07.2026 | 1,07 | 1,10 | 1,03 | 1,03 | -3,96% | - |
| 27.07.2026 | 1,09 | 1,10 | 1,03 | 1,07 | -0,23% | - |
| 24.07.2026 | 1,09 | 1,11 | 1,04 | 1,08 | -0,92% | - |
| 23.07.2026 | 1,07 | 1,10 | 1,06 | 1,09 | 1,64% | - |
| 22.07.2026 | 1,01 | 1,09 | 1,01 | 1,07 | 4,15% | - |
| 21.07.2026 | 1,03 | 1,05 | 1,01 | 1,03 | -0,73% | - |
| 20.07.2026 | 1,09 | 1,10 | 1,02 | 1,03 | -2,59% | - |
| 17.07.2026 | 1,05 | 1,09 | 1,04 | 1,06 | 0,24% | - |
| 16.07.2026 | 1,11 | 1,13 | 1,05 | 1,06 | -9,23% | - |
| 15.07.2026 | 1,19 | 1,19 | 1,16 | 1,17 | -1,27% | - |
| 14.07.2026 | 1,20 | 1,22 | 1,14 | 1,18 | 1,29% | - |
| 13.07.2026 | 1,14 | 1,19 | 1,14 | 1,17 | 2,64% | - |
| 10.07.2026 | 1,10 | 1,15 | 1,10 | 1,14 | 0,44% | - |
| 09.07.2026 | 1,10 | 1,17 | 1,07 | 1,13 | 6,86% | - |
| 08.07.2026 | 1,05 | 1,13 | 1,00 | 1,06 | 3,17% | - |
| 07.07.2026 | 1,04 | 1,07 | 1,00 | 1,03 | -0,73% | - |
| 06.07.2026 | 1,09 | 1,11 | 1,03 | 1,03 | -6,98% | - |
| 03.07.2026 | 1,07 | 1,11 | 1,06 | 1,11 | 5,46% | - |
| 02.07.2026 | 1,04 | 1,10 | 1,04 | 1,05 | 1,20% | - |
| 01.07.2026 | 1,07 | 1,12 | 1,04 | 1,04 | -7,14% | - |
| 30.06.2026 | 1,11 | 1,13 | 1,09 | 1,12 | 2,28% | - |
| 29.06.2026 | 1,18 | 1,18 | 1,10 | 1,10 | 0,00% | - |
| 26.06.2026 | 1,18 | 1,23 | 1,10 | 1,10 | -13,44% | - |
| 25.06.2026 | 1,30 | 1,32 | 1,24 | 1,27 | -2,69% | 500,00 |
| 24.06.2026 | 1,32 | 1,32 | 1,30 | 1,30 | -1,14% | - |
| 23.06.2026 | 1,29 | 1,32 | 1,25 | 1,32 | -2,59% | - |
| 22.06.2026 | 1,31 | 1,39 | 1,27 | 1,35 | 2,66% | - |
| 19.06.2026 | 1,28 | 1,32 | 1,28 | 1,32 | -8,04% | - |
| 18.06.2026 | 1,46 | 1,50 | 1,43 | 1,43 | -6,54% | - |
| 17.06.2026 | 1,44 | 1,56 | 1,43 | 1,53 | -4,67% | - |
| 16.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 15.06.2026 | 1,59 | 1,61 | 1,59 | 1,59 | -5,09% | - |
| 12.06.2026 | 1,66 | 1,69 | 1,62 | 1,67 | 4,70% | - |
| 11.06.2026 | 1,59 | 1,61 | 1,59 | 1,60 | -1,24% | - |
| 10.06.2026 | 1,58 | 1,63 | 1,55 | 1,62 | 2,87% | 200,00 |
| 09.06.2026 | 1,53 | 1,64 | 1,47 | 1,57 | 0,32% | - |
| 08.06.2026 | 1,51 | 1,60 | 1,51 | 1,57 | 2,29% | - |
| 05.06.2026 | 1,62 | 1,67 | 1,52 | 1,53 | -6,13% | - |
| 04.06.2026 | 1,65 | 1,65 | 1,63 | 1,63 | -1,51% | - |
| 03.06.2026 | 1,75 | 1,76 | 1,61 | 1,66 | -0,60% | - |
| 02.06.2026 | 1,77 | 1,80 | 1,67 | 1,67 | -7,76% | - |
| 01.06.2026 | 1,79 | 1,82 | 1,77 | 1,81 | -6,23% | - |
| 29.05.2026 | 1,92 | 1,93 | 1,91 | 1,93 | -1,28% | - |
| 28.05.2026 | 1,93 | 1,96 | 1,93 | 1,95 | -4,88% | - |
| 27.05.2026 | 2,04 | 2,05 | 2,04 | 2,05 | -3,30% | - |
| 26.05.2026 | 2,09 | 2,12 | 2,09 | 2,12 | 1,92% | - |
| 25.05.2026 | 2,08 | 2,11 | 2,08 | 2,08 | 0,00% | - |
| 22.05.2026 | 2,06 | 2,10 | 2,06 | 2,08 | -0,24% | - |
| 21.05.2026 | 2,08 | 2,12 | 2,06 | 2,09 | -0,71% | - |
| 20.05.2026 | 2,09 | 2,12 | 2,08 | 2,10 | -1,64% | - |
| 19.05.2026 | 2,17 | 2,26 | 2,05 | 2,14 | 11,20% | - |
| 18.05.2026 | 2,10 | 2,11 | 1,92 | 1,92 | -4,95% | - |
| 15.05.2026 | 2,14 | 2,17 | 2,00 | 2,02 | -8,60% | - |
| 14.05.2026 | 2,12 | 2,23 | 2,04 | 2,21 | 0,91% | - |
| 13.05.2026 | 2,04 | 2,29 | 1,97 | 2,19 | 14,06% | 1.000,00 |
| 12.05.2026 | 1,62 | 1,97 | 1,61 | 1,92 | 22,29% | 508,00 |
| 11.05.2026 | 1,58 | 1,59 | 1,55 | 1,57 | -1,26% | - |
| 08.05.2026 | 1,58 | 1,59 | 1,58 | 1,59 | -2,75% | - |
| 07.05.2026 | 1,65 | 1,65 | 1,64 | 1,64 | -1,80% | - |
| 06.05.2026 | 1,66 | 1,67 | 1,56 | 1,67 | -2,63% | - |
| 05.05.2026 | 1,65 | 1,71 | 1,65 | 1,71 | 2,70% | - |
| 04.05.2026 | 1,64 | 1,67 | 1,64 | 1,67 | 8,12% | - |
| 30.04.2026 | 1,56 | 1,56 | 1,54 | 1,54 | 3,36% | - |
| 29.04.2026 | 1,48 | 1,52 | 1,45 | 1,49 | 4,20% | - |
| 28.04.2026 | 1,45 | 1,45 | 1,43 | 1,43 | -2,39% | - |
| 27.04.2026 | 1,46 | 1,50 | 1,44 | 1,47 | 5,02% | - |
| 24.04.2026 | 1,41 | 1,51 | 1,40 | 1,40 | -5,10% | - |
| 23.04.2026 | 1,49 | 1,49 | 1,47 | 1,47 | -3,61% | - |
| 22.04.2026 | 1,55 | 1,56 | 1,52 | 1,53 | -1,29% | - |
| 21.04.2026 | 1,54 | 1,55 | 1,54 | 1,55 | 0,65% | - |
| 20.04.2026 | 1,53 | 1,55 | 1,52 | 1,54 | 1,99% | - |
| 17.04.2026 | 1,59 | 1,67 | 1,50 | 1,51 | -5,05% | - |
| 16.04.2026 | 1,57 | 1,62 | 1,57 | 1,59 | -3,06% | - |
| 15.04.2026 | 1,69 | 1,73 | 1,63 | 1,64 | -4,39% | - |
| 14.04.2026 | 1,75 | 1,76 | 1,71 | 1,71 | 6,87% | - |
| 13.04.2026 | 1,61 | 1,63 | 1,57 | 1,60 | 1,59% | - |
| 10.04.2026 | 1,55 | 1,60 | 1,55 | 1,58 | -1,25% | - |
| 09.04.2026 | 1,57 | 1,60 | 1,57 | 1,60 | 7,77% | - |
| 08.04.2026 | 1,54 | 1,58 | 1,47 | 1,48 | 1,37% | - |
| 07.04.2026 | 1,56 | 1,56 | 1,45 | 1,46 | -4,89% | - |
| 02.04.2026 | 1,54 | 1,56 | 1,51 | 1,54 | 0,00% | - |
| 01.04.2026 | 1,59 | 1,71 | 1,53 | 1,54 | -0,32% | - |
| 31.03.2026 | 1,52 | 1,60 | 1,52 | 1,54 | -2,53% | - |
| 30.03.2026 | 1,54 | 1,65 | 1,51 | 1,58 | 4,29% | - |
| 27.03.2026 | 1,72 | 1,74 | 1,49 | 1,52 | -11,40% | - |
| 26.03.2026 | 1,84 | 1,84 | 1,69 | 1,71 | -7,57% | - |
| 25.03.2026 | 1,82 | 1,91 | 1,79 | 1,85 | 5,71% | - |
| 24.03.2026 | 1,76 | 1,76 | 1,75 | 1,75 | -0,85% | - |
| 23.03.2026 | 1,68 | 1,80 | 1,63 | 1,77 | -12,84% | - |
| 20.03.2026 | 2,00 | 2,04 | 2,00 | 2,03 | 2,27% | - |
| 19.03.2026 | 2,02 | 2,03 | 1,89 | 1,98 | -1,74% | - |
| 18.03.2026 | 2,08 | 2,10 | 2,01 | 2,02 | -2,66% | - |
| 17.03.2026 | 1,96 | 2,11 | 1,94 | 2,07 | 6,15% | - |
| 16.03.2026 | 1,94 | 2,01 | 1,92 | 1,95 | -6,70% | - |
| 13.03.2026 | 2,04 | 2,16 | 2,04 | 2,09 | 0,97% | 150,00 |
| 12.03.2026 | 2,04 | 2,07 | 2,04 | 2,07 | 1,22% | - |
| 11.03.2026 | 1,99 | 2,09 | 1,98 | 2,05 | 1,49% | 18,00 |
| 10.03.2026 | 2,03 | 2,09 | 2,00 | 2,02 | 5,22% | 54,00 |