1,575€
-3,67%
Echtzeit-Aktienkurs Braskem S.A.
Bid:
Ask:
Aktienkurse zur Braskem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.03.2026 | 1,85 | 1,92 | 1,85 | 1,92 | 15,02% | - |
| 04.03.2026 | 1,59 | 1,67 | 1,58 | 1,67 | 9,54% | - |
| 03.03.2026 | 1,55 | 1,61 | 1,49 | 1,52 | -5,30% | - |
| 02.03.2026 | 1,62 | 1,62 | 1,61 | 1,61 | 0,94% | - |
| 27.02.2026 | 1,61 | 1,61 | 1,58 | 1,59 | 0,00% | - |
| 26.02.2026 | 1,60 | 1,61 | 1,54 | 1,59 | -1,85% | - |
| 25.02.2026 | 1,63 | 1,63 | 1,62 | 1,62 | 2,21% | - |
| 24.02.2026 | 1,59 | 1,60 | 1,59 | 1,59 | -3,35% | - |
| 23.02.2026 | 1,65 | 1,65 | 1,63 | 1,64 | 0,92% | - |
| 20.02.2026 | 1,65 | 1,68 | 1,61 | 1,63 | 5,18% | - |
| 19.02.2026 | 1,57 | 1,57 | 1,55 | 1,55 | -0,64% | - |
| 18.02.2026 | 1,53 | 1,58 | 1,51 | 1,56 | 2,64% | - |
| 17.02.2026 | 1,62 | 1,66 | 1,48 | 1,52 | -5,61% | - |
| 16.02.2026 | 1,62 | 1,62 | 1,61 | 1,61 | -0,93% | - |
| 13.02.2026 | 1,58 | 1,79 | 1,57 | 1,62 | 2,21% | - |
| 12.02.2026 | 1,81 | 1,82 | 1,58 | 1,59 | -7,58% | - |
| 11.02.2026 | 1,70 | 1,77 | 1,68 | 1,72 | 6,85% | - |
| 10.02.2026 | 1,55 | 1,61 | 1,55 | 1,61 | 4,56% | - |
| 09.02.2026 | 1,54 | 1,56 | 1,49 | 1,54 | 5,86% | - |
| 06.02.2026 | 1,48 | 1,48 | 1,44 | 1,45 | -5,84% | - |
| 05.02.2026 | 1,55 | 1,55 | 1,54 | 1,54 | -0,65% | - |
| 04.02.2026 | 1,53 | 1,59 | 1,50 | 1,55 | 2,65% | - |
| 03.02.2026 | 1,48 | 1,53 | 1,47 | 1,51 | 3,78% | - |
| 02.02.2026 | 1,51 | 1,51 | 1,44 | 1,46 | -4,59% | - |
| 30.01.2026 | 1,56 | 1,58 | 1,50 | 1,53 | -2,56% | 750,00 |
| 29.01.2026 | 1,58 | 1,58 | 1,56 | 1,57 | -1,57% | - |
| 28.01.2026 | 1,60 | 1,67 | 1,59 | 1,59 | 2,25% | - |
| 27.01.2026 | 1,57 | 1,57 | 1,55 | 1,56 | 0,00% | - |
| 26.01.2026 | 1,54 | 1,60 | 1,50 | 1,56 | 1,30% | - |
| 23.01.2026 | 1,43 | 1,54 | 1,42 | 1,54 | 2,33% | - |
| 22.01.2026 | 1,42 | 1,50 | 1,41 | 1,50 | 12,36% | - |
| 21.01.2026 | 1,30 | 1,35 | 1,29 | 1,34 | 1,14% | - |
| 20.01.2026 | 1,33 | 1,33 | 1,32 | 1,32 | -0,75% | - |
| 19.01.2026 | 1,34 | 1,34 | 1,33 | 1,33 | -6,99% | - |
| 16.01.2026 | 1,42 | 1,44 | 1,42 | 1,43 | 1,78% | - |
| 15.01.2026 | 1,40 | 1,43 | 1,40 | 1,41 | 1,08% | - |
| 14.01.2026 | 1,35 | 1,42 | 1,34 | 1,39 | 4,91% | - |
| 13.01.2026 | 1,34 | 1,34 | 1,32 | 1,33 | -1,85% | - |
| 12.01.2026 | 1,33 | 1,38 | 1,28 | 1,35 | 4,65% | - |
| 09.01.2026 | 1,27 | 1,31 | 1,26 | 1,29 | 4,45% | - |
| 08.01.2026 | 1,25 | 1,25 | 1,24 | 1,24 | -3,52% | - |
| 07.01.2026 | 1,30 | 1,30 | 1,27 | 1,28 | 2,81% | - |
| 06.01.2026 | 1,24 | 1,25 | 1,22 | 1,25 | 0,00% | - |
| 05.01.2026 | 1,25 | 1,26 | 1,25 | 1,25 | -0,40% | - |
| 02.01.2026 | 1,25 | 1,28 | 1,25 | 1,25 | -1,57% | - |
| 30.12.2025 | 1,25 | 1,27 | 1,24 | 1,27 | 1,60% | - |
| 29.12.2025 | 1,19 | 1,25 | 1,19 | 1,25 | 2,04% | - |
| 23.12.2025 | 1,26 | 1,26 | 1,23 | 1,23 | 2,94% | - |
| 22.12.2025 | 1,21 | 1,21 | 1,19 | 1,19 | 2,59% | - |
| 19.12.2025 | 1,16 | 1,18 | 1,15 | 1,16 | 1,31% | - |
| 18.12.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -5,76% | - |
| 17.12.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 2,10% | - |
| 16.12.2025 | 1,23 | 1,23 | 1,19 | 1,19 | -9,16% | - |
| 15.12.2025 | 1,25 | 1,34 | 1,25 | 1,31 | 3,56% | - |
| 12.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 11.12.2025 | 1,26 | 1,27 | 1,26 | 1,27 | -0,78% | - |
| 10.12.2025 | 1,28 | 1,28 | 1,26 | 1,28 | 0,79% | - |
| 09.12.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 0,00% | - |
| 08.12.2025 | 1,26 | 1,27 | 1,26 | 1,27 | -0,78% | - |