3,140€
Echtzeit-Aktienkurs Braskem SA
Bid:
Ask:
Aktienkurse zur Braskem SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 4,27 | 4,37 | 3,72 | 4,13 | -1,90% | 10.776,00 |
| 06.03.2026 | 4,16 | 4,55 | 4,03 | 4,21 | -3,00% | 11.809,00 |
| 05.03.2026 | 3,75 | 4,34 | 3,66 | 4,34 | 19,56% | 6.533,00 |
| 04.03.2026 | 3,16 | 3,70 | 3,12 | 3,63 | 14,51% | 8.717,00 |
| 03.03.2026 | 3,12 | 3,22 | 2,95 | 3,17 | 1,93% | 2.400,00 |
| 02.03.2026 | 3,20 | 3,31 | 3,04 | 3,11 | -3,12% | - |
| 27.02.2026 | 3,08 | 3,24 | 3,08 | 3,21 | 0,63% | 3.834,00 |
| 26.02.2026 | 3,16 | 3,22 | 3,08 | 3,19 | 0,00% | - |
| 25.02.2026 | 3,12 | 3,26 | 3,12 | 3,19 | -1,24% | - |
| 24.02.2026 | 3,06 | 3,27 | 3,06 | 3,23 | 1,89% | - |
| 23.02.2026 | 3,16 | 3,29 | 3,14 | 3,17 | -3,06% | - |
| 20.02.2026 | 3,30 | 3,35 | 3,18 | 3,27 | -0,61% | - |
| 19.02.2026 | 2,98 | 3,32 | 2,98 | 3,29 | 6,47% | - |
| 18.02.2026 | 2,98 | 3,16 | 2,98 | 3,09 | 0,00% | - |
| 17.02.2026 | 3,14 | 3,32 | 2,94 | 3,09 | -4,63% | - |
| 16.02.2026 | 3,21 | 3,24 | 3,21 | 3,24 | 1,25% | - |
| 13.02.2026 | 3,27 | 3,53 | 3,12 | 3,20 | 2,24% | - |
| 12.02.2026 | 3,61 | 3,61 | 3,13 | 3,13 | -12,81% | - |
| 11.02.2026 | 3,42 | 3,62 | 3,36 | 3,59 | 5,90% | - |
| 10.02.2026 | 3,12 | 3,42 | 3,09 | 3,39 | 8,31% | - |
| 09.02.2026 | 3,06 | 3,16 | 3,02 | 3,13 | 1,95% | - |
| 06.02.2026 | 2,93 | 3,14 | 2,88 | 3,07 | 3,72% | - |
| 05.02.2026 | 3,09 | 3,12 | 2,93 | 2,96 | -4,21% | - |
| 04.02.2026 | 3,07 | 3,18 | 3,00 | 3,09 | 1,98% | - |
| 03.02.2026 | 2,93 | 3,14 | 2,92 | 3,03 | 3,41% | - |
| 02.02.2026 | 2,98 | 3,18 | 2,84 | 2,93 | -1,01% | - |
| 30.01.2026 | 3,07 | 3,17 | 2,92 | 2,96 | -4,21% | - |
| 29.01.2026 | 3,11 | 3,16 | 2,95 | 3,09 | -0,64% | - |
| 28.01.2026 | 3,19 | 3,33 | 3,08 | 3,11 | -2,51% | - |
| 27.01.2026 | 3,11 | 3,32 | 3,08 | 3,19 | 3,24% | 1.800,00 |
| 26.01.2026 | 3,10 | 3,18 | 3,01 | 3,09 | 1,31% | - |
| 23.01.2026 | 2,87 | 3,10 | 2,83 | 3,05 | 6,27% | - |
| 22.01.2026 | 2,80 | 2,98 | 2,79 | 2,87 | 2,14% | - |
| 21.01.2026 | 2,60 | 2,86 | 2,60 | 2,81 | 7,66% | - |
| 20.01.2026 | 2,65 | 2,66 | 2,60 | 2,61 | -1,88% | - |
| 19.01.2026 | 2,65 | 2,66 | 2,64 | 2,66 | -0,37% | - |
| 16.01.2026 | 2,85 | 2,85 | 2,60 | 2,67 | -6,32% | - |
| 15.01.2026 | 2,79 | 2,90 | 2,74 | 2,85 | 2,89% | - |
| 14.01.2026 | 2,69 | 2,82 | 2,66 | 2,77 | 2,97% | - |
| 13.01.2026 | 2,67 | 2,74 | 2,62 | 2,69 | 1,51% | - |
| 12.01.2026 | 2,61 | 2,76 | 2,57 | 2,65 | 0,76% | - |
| 09.01.2026 | 2,50 | 2,76 | 2,50 | 2,63 | 4,78% | - |
| 08.01.2026 | 2,47 | 2,52 | 2,44 | 2,51 | 1,62% | - |
| 07.01.2026 | 2,57 | 2,59 | 2,44 | 2,47 | -3,89% | - |
| 06.01.2026 | 2,42 | 2,64 | 2,42 | 2,57 | 4,90% | - |
| 05.01.2026 | 2,49 | 2,53 | 2,40 | 2,45 | -0,81% | 3.000,00 |
| 02.01.2026 | 2,51 | 2,53 | 2,44 | 2,47 | -1,59% | - |
| 30.12.2025 | 2,38 | 2,52 | 2,38 | 2,51 | 0,80% | - |
| 29.12.2025 | 2,49 | 2,59 | 2,42 | 2,49 | 5,96% | - |
| 23.12.2025 | 2,49 | 2,49 | 2,34 | 2,35 | -5,62% | - |
| 22.12.2025 | 2,26 | 2,50 | 2,26 | 2,49 | 4,18% | - |
| 19.12.2025 | 2,31 | 2,42 | 2,29 | 2,39 | 3,46% | - |
| 18.12.2025 | 2,30 | 2,34 | 2,28 | 2,31 | 0,43% | - |
| 17.12.2025 | 2,43 | 2,43 | 2,26 | 2,30 | -4,56% | - |
| 16.12.2025 | 2,45 | 2,45 | 2,32 | 2,41 | -2,43% | - |
| 15.12.2025 | 2,50 | 2,68 | 2,40 | 2,47 | -1,59% | - |
| 12.12.2025 | 2,42 | 2,56 | 2,42 | 2,51 | -0,79% | - |
| 11.12.2025 | 2,50 | 2,54 | 2,48 | 2,53 | 0,80% | - |
| 10.12.2025 | 2,44 | 2,58 | 2,44 | 2,51 | -1,57% | - |
| 09.12.2025 | 2,52 | 2,58 | 2,41 | 2,55 | -0,78% | - |
| 08.12.2025 | 2,51 | 2,59 | 2,49 | 2,57 | 2,39% | - |
| 05.12.2025 | 2,54 | 2,76 | 2,50 | 2,51 | -1,57% | 1.500,00 |