4,060€
-2,40%
Echtzeit-Aktienkurs Braskem S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Braskem S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 4,20 | 4,35 | 3,73 | 4,12 | -2,60% | 160.432,00 |
| 06.03.2026 | 4,25 | 4,56 | 3,94 | 4,23 | -0,47% | 14.850,00 |
| 05.03.2026 | 3,82 | 4,34 | 3,67 | 4,25 | 16,44% | 67.650,00 |
| 04.03.2026 | 3,18 | 3,69 | 3,15 | 3,65 | 14,42% | 23.600,00 |
| 03.03.2026 | 3,15 | 3,23 | 2,97 | 3,19 | 1,92% | - |
| 02.03.2026 | 3,22 | 3,32 | 3,04 | 3,13 | -3,10% | - |
| 27.02.2026 | 3,20 | 3,24 | 3,14 | 3,23 | 1,57% | - |
| 26.02.2026 | 3,19 | 3,22 | 3,08 | 3,18 | -0,93% | - |
| 25.02.2026 | 3,24 | 3,26 | 3,18 | 3,21 | 0,31% | - |
| 24.02.2026 | 3,19 | 3,29 | 3,13 | 3,20 | 0,63% | - |
| 23.02.2026 | 3,27 | 3,30 | 3,14 | 3,18 | -3,34% | - |
| 20.02.2026 | 3,32 | 3,36 | 3,20 | 3,29 | -0,60% | - |
| 19.02.2026 | 3,10 | 3,31 | 3,09 | 3,31 | 6,77% | - |
| 18.02.2026 | 3,06 | 3,14 | 3,01 | 3,10 | 1,64% | - |
| 17.02.2026 | 3,23 | 3,31 | 2,95 | 3,05 | -5,86% | - |
| 16.02.2026 | 3,23 | 3,24 | 3,23 | 3,24 | 0,62% | - |
| 13.02.2026 | 3,30 | 3,60 | 3,14 | 3,22 | 3,21% | - |
| 12.02.2026 | 3,63 | 3,63 | 3,12 | 3,12 | -13,09% | - |
| 11.02.2026 | 3,47 | 3,61 | 3,39 | 3,59 | 7,16% | - |
| 10.02.2026 | 3,10 | 3,39 | 3,10 | 3,35 | 8,06% | - |
| 09.02.2026 | 3,08 | 3,15 | 3,03 | 3,10 | 0,65% | - |
| 06.02.2026 | 2,91 | 3,15 | 2,90 | 3,08 | 4,76% | 1.000,00 |
| 05.02.2026 | 3,10 | 3,10 | 2,93 | 2,94 | -5,47% | - |
| 04.02.2026 | 3,08 | 3,17 | 3,00 | 3,11 | 2,30% | - |
| 03.02.2026 | 2,94 | 3,14 | 2,94 | 3,04 | 3,40% | - |
| 02.02.2026 | 2,96 | 3,00 | 2,85 | 2,94 | -2,33% | - |
| 30.01.2026 | 3,08 | 3,16 | 2,94 | 3,01 | -2,90% | - |
| 29.01.2026 | 3,12 | 3,18 | 2,96 | 3,10 | -0,96% | - |
| 28.01.2026 | 3,20 | 3,32 | 3,09 | 3,13 | -2,19% | - |
| 27.01.2026 | 3,12 | 3,32 | 3,10 | 3,20 | 2,24% | - |
| 26.01.2026 | 3,11 | 3,18 | 2,99 | 3,13 | 2,96% | - |
| 23.01.2026 | 2,84 | 3,09 | 2,83 | 3,04 | 7,04% | - |
| 22.01.2026 | 2,82 | 3,00 | 2,80 | 2,84 | 4,41% | - |
| 21.01.2026 | 2,60 | 2,75 | 2,58 | 2,72 | 3,82% | - |
| 20.01.2026 | 2,63 | 2,66 | 2,59 | 2,62 | -1,13% | - |
| 19.01.2026 | 2,66 | 2,66 | 2,65 | 2,65 | -1,12% | 105.800,00 |
| 16.01.2026 | 2,86 | 2,86 | 2,60 | 2,68 | -6,29% | - |
| 15.01.2026 | 2,79 | 2,90 | 2,76 | 2,86 | 3,25% | - |
| 14.01.2026 | 2,70 | 2,83 | 2,66 | 2,77 | 1,84% | - |
| 13.01.2026 | 2,68 | 2,74 | 2,62 | 2,72 | 1,87% | - |
| 12.01.2026 | 2,63 | 2,76 | 2,55 | 2,67 | 3,49% | - |
| 09.01.2026 | 2,51 | 2,60 | 2,51 | 2,58 | 4,03% | - |
| 08.01.2026 | 2,48 | 2,51 | 2,47 | 2,48 | 0,40% | - |
| 07.01.2026 | 2,58 | 2,59 | 2,44 | 2,47 | 0,00% | - |
| 06.01.2026 | 2,44 | 2,47 | 2,43 | 2,47 | 0,82% | - |
| 05.01.2026 | 2,50 | 2,53 | 2,44 | 2,45 | -1,21% | - |
| 02.01.2026 | 2,51 | 2,55 | 2,47 | 2,48 | 0,00% | - |
| 30.12.2025 | 2,48 | 2,49 | 2,48 | 2,48 | 4,20% | - |
| 29.12.2025 | 2,48 | 2,59 | 2,38 | 2,38 | -2,86% | - |
| 23.12.2025 | 2,48 | 2,48 | 2,45 | 2,45 | 2,94% | - |
| 22.12.2025 | 2,40 | 2,51 | 2,37 | 2,38 | 3,48% | - |
| 19.12.2025 | 2,31 | 2,31 | 2,30 | 2,30 | 4,55% | - |
| 17.12.2025 | 2,42 | 2,43 | 2,20 | 2,20 | -8,33% | - |
| 16.12.2025 | 2,42 | 2,42 | 2,40 | 2,40 | -2,04% | - |
| 15.12.2025 | 2,48 | 2,67 | 2,45 | 2,45 | -2,78% | - |
| 12.12.2025 | 2,54 | 2,54 | 2,51 | 2,52 | 2,44% | - |
| 09.12.2025 | 2,50 | 2,57 | 2,41 | 2,46 | -1,99% | - |
| 08.12.2025 | 2,50 | 2,51 | 2,50 | 2,51 | -0,79% | - |
| 05.12.2025 | 2,54 | 2,75 | 2,53 | 2,53 | -4,53% | - |
| 04.12.2025 | 2,63 | 2,68 | 2,62 | 2,65 | 1,15% | - |
| 03.12.2025 | 2,50 | 2,66 | 2,50 | 2,62 | 8,26% | - |
| 02.12.2025 | 2,45 | 2,51 | 2,42 | 2,42 | -1,22% | - |
| 01.12.2025 | 2,46 | 2,59 | 2,45 | 2,45 | -2,78% | - |
| 28.11.2025 | 2,50 | 2,52 | 2,45 | 2,52 | 3,28% | - |
| 27.11.2025 | 2,49 | 2,50 | 2,44 | 2,44 | 0,00% | - |
| 26.11.2025 | 2,48 | 2,55 | 2,44 | 2,44 | -6,87% | - |
| 25.11.2025 | 2,58 | 2,66 | 2,58 | 2,62 | 3,97% | - |
| 24.11.2025 | 2,57 | 2,64 | 2,52 | 2,52 | 1,61% | - |
| 21.11.2025 | 2,53 | 2,68 | 2,48 | 2,48 | -3,13% | 34.240,00 |
| 20.11.2025 | 2,59 | 2,74 | 2,51 | 2,56 | -2,29% | - |
| 19.11.2025 | 2,66 | 2,90 | 2,61 | 2,62 | 0,77% | - |
| 17.11.2025 | 2,62 | 2,87 | 2,59 | 2,60 | 9,24% | - |
| 14.11.2025 | 2,37 | 2,38 | 2,36 | 2,38 | -7,39% | - |
| 13.11.2025 | 2,58 | 2,58 | 2,54 | 2,57 | 1,58% | - |
| 12.11.2025 | 2,59 | 2,72 | 2,52 | 2,53 | 2,02% | - |
| 11.11.2025 | 2,24 | 2,59 | 2,17 | 2,48 | 19,23% | - |
| 10.11.2025 | 2,15 | 2,22 | 2,08 | 2,08 | -0,95% | - |
| 07.11.2025 | 2,08 | 2,16 | 2,05 | 2,10 | 0,00% | - |
| 05.11.2025 | 2,09 | 2,18 | 2,09 | 2,10 | 3,96% | - |
| 04.11.2025 | 2,11 | 2,16 | 2,02 | 2,02 | -7,76% | - |
| 03.11.2025 | 2,16 | 2,19 | 2,16 | 2,19 | 5,29% | - |
| 31.10.2025 | 2,17 | 2,20 | 2,08 | 2,08 | -7,96% | - |
| 30.10.2025 | 2,24 | 2,26 | 2,24 | 2,26 | 2,73% | - |
| 28.10.2025 | 2,35 | 2,35 | 2,20 | 2,20 | -2,65% | - |
| 27.10.2025 | 2,26 | 2,37 | 2,26 | 2,26 | -1,31% | - |
| 24.10.2025 | 2,27 | 2,33 | 2,25 | 2,29 | 1,33% | - |
| 23.10.2025 | 2,12 | 2,28 | 2,12 | 2,26 | 11,88% | - |
| 22.10.2025 | 2,13 | 2,16 | 2,02 | 2,02 | 2,54% | - |
| 21.10.2025 | 2,07 | 2,14 | 1,97 | 1,97 | -3,43% | - |
| 20.10.2025 | 2,05 | 2,14 | 2,03 | 2,04 | -0,24% | - |
| 17.10.2025 | 2,03 | 2,05 | 1,98 | 2,05 | 1,24% | - |
| 16.10.2025 | 2,18 | 2,19 | 1,99 | 2,02 | -6,05% | - |
| 15.10.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 5,39% | - |
| 14.10.2025 | 2,11 | 2,19 | 2,04 | 2,04 | -4,23% | - |
| 13.10.2025 | 2,06 | 2,13 | 2,06 | 2,13 | 6,23% | - |
| 10.10.2025 | 2,21 | 2,21 | 2,01 | 2,01 | -9,68% | - |
| 09.10.2025 | 2,23 | 2,29 | 2,18 | 2,22 | 0,91% | - |
| 08.10.2025 | 2,18 | 2,23 | 2,18 | 2,20 | -1,35% | - |
| 07.10.2025 | 2,18 | 2,23 | 2,14 | 2,23 | 10,40% | 5.000,00 |
| 06.10.2025 | 2,11 | 2,21 | 2,02 | 2,02 | -0,98% | - |