2,180€
3,81%
Echtzeit-Aktienkurs Braskem S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Braskem S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 2,05 | 2,20 | 2,04 | 2,10 | 0,96% | 6.000,00 |
| 30.09.2025 | 2,11 | 2,17 | 2,07 | 2,08 | -8,77% | - |
| 29.09.2025 | 2,27 | 2,31 | 2,10 | 2,28 | 0,00% | 4.000,00 |
| 26.09.2025 | 2,60 | 2,63 | 2,15 | 2,28 | -10,24% | - |
| 25.09.2025 | 2,74 | 2,76 | 2,54 | 2,54 | -3,79% | - |
| 24.09.2025 | 2,60 | 2,78 | 2,60 | 2,64 | 0,00% | - |
| 23.09.2025 | 2,64 | 2,65 | 2,61 | 2,64 | -1,12% | - |
| 22.09.2025 | 2,68 | 2,69 | 2,67 | 2,67 | -2,91% | - |
| 19.09.2025 | 2,76 | 2,76 | 2,74 | 2,75 | -3,85% | - |
| 18.09.2025 | 2,88 | 2,89 | 2,86 | 2,86 | 0,00% | 272,00 |
| 17.09.2025 | 2,88 | 2,94 | 2,86 | 2,86 | -0,35% | - |
| 16.09.2025 | 2,84 | 2,88 | 2,82 | 2,87 | 0,35% | - |
| 15.09.2025 | 2,84 | 2,88 | 2,84 | 2,86 | 0,00% | - |
| 12.09.2025 | 2,86 | 2,90 | 2,86 | 2,86 | 3,62% | - |
| 11.09.2025 | 2,82 | 2,88 | 2,76 | 2,76 | 0,00% | - |
| 10.09.2025 | 2,90 | 2,93 | 2,76 | 2,76 | -7,38% | - |
| 09.09.2025 | 3,06 | 3,06 | 2,97 | 2,98 | -1,65% | - |
| 08.09.2025 | 3,02 | 3,10 | 2,98 | 3,03 | 0,66% | - |
| 05.09.2025 | 2,92 | 3,02 | 2,89 | 3,01 | 3,08% | - |
| 04.09.2025 | 2,82 | 2,92 | 2,82 | 2,92 | 3,55% | - |
| 03.09.2025 | 2,86 | 2,88 | 2,79 | 2,82 | -1,40% | - |
| 02.09.2025 | 2,97 | 2,97 | 2,83 | 2,86 | -4,03% | - |
| 01.09.2025 | 2,97 | 2,98 | 2,96 | 2,98 | 0,68% | - |
| 29.08.2025 | 2,98 | 3,02 | 2,94 | 2,96 | -0,67% | - |
| 28.08.2025 | 3,00 | 3,12 | 2,94 | 2,98 | -0,33% | - |
| 27.08.2025 | 2,82 | 3,02 | 2,82 | 2,99 | 6,03% | - |
| 26.08.2025 | 2,76 | 2,90 | 2,67 | 2,82 | 2,17% | 3.000,00 |
| 25.08.2025 | 2,72 | 2,78 | 2,70 | 2,76 | 1,85% | - |
| 22.08.2025 | 2,61 | 2,71 | 2,59 | 2,71 | 4,23% | - |
| 21.08.2025 | 2,52 | 2,63 | 2,46 | 2,60 | 4,42% | - |
| 20.08.2025 | 2,43 | 2,53 | 2,43 | 2,49 | 2,47% | - |
| 19.08.2025 | 2,53 | 2,53 | 2,41 | 2,43 | -3,95% | - |
| 18.08.2025 | 2,44 | 2,59 | 2,43 | 2,53 | 4,12% | - |
| 15.08.2025 | 2,49 | 2,51 | 2,42 | 2,43 | -1,22% | - |
| 14.08.2025 | 2,53 | 2,55 | 2,43 | 2,46 | -3,53% | - |
| 13.08.2025 | 2,56 | 2,59 | 2,51 | 2,55 | -1,54% | - |
| 12.08.2025 | 2,54 | 2,61 | 2,53 | 2,59 | 2,37% | - |
| 11.08.2025 | 2,75 | 2,86 | 2,53 | 2,53 | -8,00% | - |
| 08.08.2025 | 2,62 | 2,86 | 2,61 | 2,75 | 5,36% | - |
| 07.08.2025 | 2,70 | 2,73 | 2,60 | 2,61 | -3,33% | 3.000,00 |
| 06.08.2025 | 2,71 | 2,73 | 2,67 | 2,70 | 0,37% | - |
| 05.08.2025 | 2,65 | 2,78 | 2,65 | 2,69 | 1,51% | - |
| 04.08.2025 | 2,64 | 2,75 | 2,62 | 2,65 | 0,76% | - |
| 01.08.2025 | 2,75 | 2,79 | 2,63 | 2,63 | -4,71% | - |
| 31.07.2025 | 2,82 | 2,85 | 2,72 | 2,76 | -2,82% | - |
| 30.07.2025 | 2,84 | 2,86 | 2,78 | 2,84 | 0,71% | - |
| 29.07.2025 | 2,84 | 2,84 | 2,78 | 2,82 | -0,70% | - |
| 28.07.2025 | 2,80 | 2,86 | 2,78 | 2,84 | 1,43% | - |
| 25.07.2025 | 2,76 | 2,80 | 2,74 | 2,80 | 1,45% | - |
| 24.07.2025 | 2,80 | 2,82 | 2,76 | 2,76 | -1,43% | - |
| 23.07.2025 | 2,72 | 2,83 | 2,72 | 2,80 | 3,32% | - |
| 22.07.2025 | 2,62 | 2,76 | 2,61 | 2,71 | 3,44% | - |
| 21.07.2025 | 2,62 | 2,68 | 2,60 | 2,62 | -0,38% | - |
| 18.07.2025 | 2,82 | 2,84 | 2,57 | 2,63 | -7,39% | - |
| 17.07.2025 | 2,86 | 2,91 | 2,84 | 2,84 | -0,70% | - |
| 16.07.2025 | 2,92 | 2,96 | 2,80 | 2,86 | -2,72% | - |
| 15.07.2025 | 2,92 | 2,96 | 2,90 | 2,94 | 0,68% | - |
| 14.07.2025 | 3,04 | 3,04 | 2,92 | 2,92 | -4,26% | - |
| 11.07.2025 | 3,12 | 3,12 | 3,00 | 3,05 | -2,56% | - |
| 10.07.2025 | 2,99 | 3,17 | 2,99 | 3,13 | 0,00% | 3.000,00 |
| 09.07.2025 | 2,89 | 3,23 | 2,89 | 3,13 | 7,93% | - |
| 08.07.2025 | 2,88 | 2,94 | 2,87 | 2,90 | 0,00% | - |
| 07.07.2025 | 2,90 | 2,94 | 2,88 | 2,90 | -0,34% | - |
| 04.07.2025 | 2,91 | 2,91 | 2,89 | 2,91 | 3,19% | - |
| 03.07.2025 | 2,84 | 2,92 | 2,81 | 2,82 | -0,70% | - |
| 02.07.2025 | 2,80 | 2,86 | 2,78 | 2,84 | 1,43% | - |
| 01.07.2025 | 2,78 | 2,86 | 2,77 | 2,80 | 0,72% | - |
| 30.06.2025 | 2,75 | 2,80 | 2,74 | 2,78 | 1,46% | - |
| 27.06.2025 | 2,76 | 2,78 | 2,70 | 2,74 | -0,72% | - |
| 26.06.2025 | 2,72 | 2,80 | 2,72 | 2,76 | 0,36% | - |
| 25.06.2025 | 2,94 | 2,98 | 2,73 | 2,75 | -6,46% | - |
| 24.06.2025 | 3,00 | 3,06 | 2,88 | 2,94 | -1,34% | - |
| 23.06.2025 | 3,06 | 3,10 | 2,97 | 2,98 | -2,30% | - |
| 20.06.2025 | 3,15 | 3,17 | 3,05 | 3,05 | -2,24% | - |
| 19.06.2025 | 3,15 | 3,16 | 3,12 | 3,12 | -0,95% | - |
| 18.06.2025 | 3,20 | 3,29 | 3,15 | 3,15 | -1,56% | - |
| 17.06.2025 | 3,26 | 3,35 | 3,19 | 3,20 | -3,03% | - |
| 16.06.2025 | 3,18 | 3,36 | 3,18 | 3,30 | 4,10% | - |
| 13.06.2025 | 3,20 | 3,29 | 3,14 | 3,17 | -1,86% | - |
| 12.06.2025 | 3,22 | 3,25 | 3,17 | 3,23 | -1,52% | - |
| 11.06.2025 | 3,34 | 3,36 | 3,23 | 3,28 | -2,09% | - |
| 10.06.2025 | 3,16 | 3,37 | 3,16 | 3,35 | 5,68% | - |
| 09.06.2025 | 3,22 | 3,32 | 3,13 | 3,17 | -2,46% | - |
| 06.06.2025 | 3,22 | 3,28 | 3,20 | 3,25 | 0,62% | - |
| 05.06.2025 | 3,22 | 3,29 | 3,21 | 3,23 | 0,00% | - |
| 04.06.2025 | 3,22 | 3,27 | 3,17 | 3,23 | 0,62% | - |
| 03.06.2025 | 3,18 | 3,25 | 3,15 | 3,21 | 1,26% | - |
| 02.06.2025 | 3,32 | 3,50 | 3,17 | 3,17 | -4,80% | - |
| 30.05.2025 | 3,56 | 3,61 | 3,33 | 3,33 | -6,46% | - |
| 29.05.2025 | 3,66 | 3,68 | 3,54 | 3,56 | -0,84% | - |
| 28.05.2025 | 3,56 | 3,65 | 3,47 | 3,59 | 1,41% | - |
| 27.05.2025 | 3,46 | 3,65 | 3,40 | 3,54 | -1,94% | - |
| 26.05.2025 | 3,46 | 3,62 | 3,46 | 3,61 | 5,87% | - |
| 23.05.2025 | 3,14 | 3,48 | 3,02 | 3,41 | 7,57% | - |
| 22.05.2025 | 3,20 | 3,25 | 3,15 | 3,17 | -0,63% | - |
| 21.05.2025 | 3,28 | 3,30 | 3,15 | 3,19 | -3,63% | - |
| 20.05.2025 | 3,26 | 3,32 | 3,21 | 3,31 | 0,61% | - |
| 19.05.2025 | 3,20 | 3,36 | 3,18 | 3,29 | 1,86% | - |
| 16.05.2025 | 3,22 | 3,28 | 3,14 | 3,23 | -0,31% | - |
| 15.05.2025 | 3,21 | 3,40 | 3,20 | 3,24 | 0,93% | - |