1,045€
6,63%
Echtzeit-Aktienkurs Braskem SA
Bid:
Ask:
Aktienkurse zur Braskem SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,96 | 1,07 | 0,94 | 1,05 | 6,63% | 1.300,00 |
| 11.11.2026 | 0,99 | 1,02 | 0,96 | 0,98 | 0,82% | - |
| 10.11.2026 | 1,01 | 1,01 | 0,94 | 0,97 | -2,61% | - |
| 09.11.2026 | 0,97 | 1,07 | 0,94 | 1,00 | 1,84% | - |
| 06.11.2026 | 0,94 | 1,02 | 0,70 | 0,98 | 3,38% | 11.805,00 |
| 05.11.2026 | 1,00 | 1,02 | 0,94 | 0,95 | -5,01% | - |
| 04.11.2026 | 1,00 | 1,06 | 0,97 | 1,00 | 0,30% | - |
| 03.11.2026 | 1,04 | 1,04 | 0,99 | 1,00 | -5,69% | - |
| 02.11.2026 | 1,03 | 1,06 | 0,99 | 1,06 | 0,96% | - |
| 30.10.2026 | 1,03 | 1,06 | 0,95 | 1,05 | 0,00% | 1.800,00 |
| 29.10.2026 | 1,11 | 1,14 | 1,03 | 1,05 | -2,79% | - |
| 28.10.2026 | 1,23 | 1,25 | 1,03 | 1,08 | -11,52% | 165.886,00 |
| 27.10.2026 | 1,02 | 1,28 | 1,00 | 1,22 | 23,35% | 44.995,00 |
| 26.10.2026 | 1,19 | 1,24 | 0,82 | 0,99 | -35,41% | 52.992,00 |
| 23.10.2026 | 1,41 | 1,54 | 1,41 | 1,53 | 7,02% | - |
| 22.10.2026 | 1,45 | 1,47 | 1,40 | 1,43 | -2,73% | - |
| 21.10.2026 | 1,50 | 1,52 | 1,44 | 1,47 | -2,01% | - |
| 20.10.2026 | 1,50 | 1,56 | 1,48 | 1,50 | -1,97% | 14,00 |
| 19.10.2026 | 1,44 | 1,55 | 1,44 | 1,53 | 2,69% | - |
| 16.10.2026 | 1,57 | 1,59 | 1,47 | 1,49 | -6,90% | - |
| 15.10.2026 | 1,63 | 1,63 | 1,60 | 1,60 | -3,63% | - |
| 14.10.2026 | 1,59 | 1,69 | 1,56 | 1,66 | -1,19% | 30.000,00 |
| 13.10.2026 | 1,59 | 1,68 | 1,48 | 1,68 | 4,36% | - |
| 12.10.2026 | 1,61 | 1,65 | 1,58 | 1,61 | -1,23% | 45.825,00 |
| 09.10.2026 | 1,61 | 1,68 | 1,54 | 1,63 | 0,00% | - |
| 08.10.2026 | 1,55 | 1,69 | 1,51 | 1,63 | 2,52% | - |
| 07.10.2026 | 1,50 | 1,64 | 1,47 | 1,59 | 6,73% | 9.753,00 |
| 06.10.2026 | 1,46 | 1,52 | 1,46 | 1,49 | 3,48% | - |
| 05.10.2026 | 1,39 | 1,57 | 1,39 | 1,44 | 3,61% | 28.000,00 |
| 02.10.2026 | 1,39 | 1,41 | 1,33 | 1,39 | 0,00% | - |
| 01.10.2026 | 1,32 | 1,41 | 1,31 | 1,39 | 4,92% | - |
| 30.09.2026 | 1,25 | 1,38 | 1,24 | 1,32 | 5,18% | 1.360,00 |
| 29.09.2026 | 1,33 | 1,34 | 1,24 | 1,26 | -4,56% | 2.600,00 |
| 28.09.2026 | 1,35 | 1,37 | 1,29 | 1,32 | -2,95% | - |
| 25.09.2026 | 1,34 | 1,39 | 1,32 | 1,36 | 0,74% | - |
| 24.09.2026 | 1,37 | 1,37 | 1,31 | 1,35 | -0,74% | - |
| 23.09.2026 | 1,47 | 1,50 | 1,36 | 1,36 | -6,87% | - |
| 22.09.2026 | 1,52 | 1,53 | 1,46 | 1,46 | -3,32% | - |
| 21.09.2026 | 1,48 | 1,56 | 1,46 | 1,51 | 1,35% | - |
| 18.09.2026 | 1,58 | 1,58 | 1,48 | 1,49 | -4,50% | - |
| 17.09.2026 | 1,56 | 1,58 | 1,48 | 1,56 | 0,97% | 24.877,00 |
| 16.09.2026 | 1,75 | 1,79 | 1,54 | 1,54 | -12,25% | - |
| 15.09.2026 | 1,73 | 1,87 | 1,72 | 1,76 | 0,57% | - |
| 14.09.2026 | 1,79 | 1,82 | 1,71 | 1,75 | -2,51% | - |
| 11.09.2026 | 1,87 | 1,87 | 1,79 | 1,79 | -1,38% | - |
| 10.09.2026 | 1,74 | 1,84 | 1,68 | 1,82 | 7,08% | 2.600,00 |
| 09.09.2026 | 1,67 | 1,76 | 1,65 | 1,70 | 2,42% | 325,00 |
| 08.09.2026 | 1,62 | 1,75 | 1,62 | 1,66 | 0,61% | 455,00 |
| 07.09.2026 | 1,61 | 1,65 | 1,61 | 1,65 | 1,23% | - |
| 04.09.2026 | 1,66 | 1,70 | 1,61 | 1,63 | -2,40% | - |
| 03.09.2026 | 1,69 | 1,71 | 1,60 | 1,67 | -1,77% | 4.667,00 |
| 02.09.2026 | 1,43 | 1,73 | 1,43 | 1,70 | 18,95% | 4.534,00 |
| 01.09.2026 | 1,45 | 1,51 | 1,42 | 1,43 | -2,73% | 413,00 |
| 31.08.2026 | 1,44 | 1,54 | 1,43 | 1,47 | 0,69% | 2.640,00 |
| 28.08.2026 | 1,41 | 1,48 | 1,35 | 1,46 | 3,56% | 9.800,00 |
| 27.08.2026 | 1,28 | 1,43 | 1,26 | 1,41 | 12,40% | 7.515,00 |
| 26.08.2026 | 1,46 | 1,53 | 1,21 | 1,25 | -10,71% | 24.961,00 |
| 25.08.2026 | 1,60 | 1,61 | 1,39 | 1,40 | -11,11% | 1.500,00 |
| 24.08.2026 | 1,72 | 1,79 | 1,58 | 1,58 | -7,62% | - |
| 21.08.2026 | 1,75 | 1,75 | 1,64 | 1,71 | 0,29% | 728,00 |
| 20.08.2026 | 1,71 | 1,76 | 1,70 | 1,70 | -1,45% | 4.050,00 |
| 19.08.2026 | 1,70 | 1,89 | 1,69 | 1,73 | -47,89% | - |
| 05.05.2026 | 3,28 | 3,46 | 3,26 | 3,31 | 0,61% | - |
| 04.05.2026 | 3,32 | 3,37 | 3,22 | 3,29 | 0,61% | 21.000,00 |
| 30.04.2026 | 3,06 | 3,32 | 3,06 | 3,27 | 5,48% | - |
| 29.04.2026 | 2,92 | 3,12 | 2,90 | 3,10 | 5,44% | - |
| 28.04.2026 | 2,88 | 2,96 | 2,82 | 2,94 | 2,08% | - |
| 27.04.2026 | 2,88 | 3,00 | 2,86 | 2,88 | -1,03% | - |
| 24.04.2026 | 2,90 | 2,95 | 2,76 | 2,91 | 3,56% | 3.400,00 |
| 23.04.2026 | 2,94 | 2,98 | 2,80 | 2,81 | -5,07% | 1.780,00 |
| 22.04.2026 | 3,10 | 3,14 | 2,88 | 2,96 | -4,21% | - |
| 21.04.2026 | 3,10 | 3,14 | 3,04 | 3,09 | 0,65% | - |
| 20.04.2026 | 3,04 | 3,14 | 3,02 | 3,07 | 0,66% | 2.490,00 |
| 17.04.2026 | 3,17 | 3,33 | 3,00 | 3,05 | -4,39% | - |
| 16.04.2026 | 3,14 | 3,24 | 3,12 | 3,19 | 1,27% | 960,00 |
| 15.04.2026 | 3,41 | 3,44 | 3,10 | 3,15 | -7,62% | 1.236,00 |
| 14.04.2026 | 3,51 | 3,69 | 3,32 | 3,41 | -2,29% | 2.910,00 |
| 13.04.2026 | 3,25 | 3,50 | 3,13 | 3,49 | 8,05% | 28.000,00 |
| 10.04.2026 | 3,13 | 3,24 | 3,09 | 3,23 | 3,86% | 3.800,00 |
| 09.04.2026 | 3,20 | 3,23 | 3,02 | 3,11 | -0,64% | 1.943,00 |
| 08.04.2026 | 2,92 | 3,19 | 2,91 | 3,13 | 1,95% | 19.700,00 |
| 07.04.2026 | 2,89 | 3,11 | 2,84 | 3,07 | -1,92% | 6.129,00 |
| 02.04.2026 | 3,02 | 3,15 | 2,94 | 3,13 | 2,62% | 1.690,00 |
| 01.04.2026 | 3,21 | 3,41 | 3,05 | 3,05 | -3,48% | 5.100,00 |
| 31.03.2026 | 3,09 | 3,19 | 3,01 | 3,16 | 4,29% | 4.444,00 |
| 30.03.2026 | 3,11 | 3,24 | 3,02 | 3,03 | -1,30% | - |
| 27.03.2026 | 3,47 | 3,48 | 2,96 | 3,07 | -11,27% | 4.330,00 |
| 26.03.2026 | 3,66 | 3,68 | 3,36 | 3,46 | -4,68% | 968,00 |
| 25.03.2026 | 3,62 | 3,82 | 3,58 | 3,63 | 0,55% | 2.749,00 |
| 24.03.2026 | 3,50 | 3,66 | 3,38 | 3,61 | 2,56% | 5.500,00 |
| 23.03.2026 | 3,41 | 3,60 | 3,23 | 3,52 | 3,23% | 6.446,00 |
| 20.03.2026 | 4,07 | 4,09 | 3,34 | 3,41 | -15,17% | 3.911,00 |
| 19.03.2026 | 4,07 | 4,07 | 3,76 | 4,02 | -0,25% | 12.444,00 |
| 18.03.2026 | 4,15 | 4,19 | 3,98 | 4,03 | -3,13% | - |
| 17.03.2026 | 3,95 | 4,21 | 3,86 | 4,16 | 4,79% | 4.629,00 |
| 16.03.2026 | 3,84 | 4,02 | 3,84 | 3,97 | 1,28% | 3.680,00 |
| 13.03.2026 | 4,14 | 4,30 | 3,81 | 3,92 | -3,21% | 29.620,00 |
| 12.03.2026 | 4,12 | 4,22 | 4,00 | 4,05 | 0,50% | 14.200,00 |
| 11.03.2026 | 3,96 | 4,18 | 3,95 | 4,03 | 2,03% | 3.200,00 |
| 10.03.2026 | 4,00 | 4,18 | 3,91 | 3,95 | -4,36% | 7.716,00 |