3,140€
Echtzeit-Aktienkurs Braskem SA
Bid:
Ask:
Aktienkurse zur Braskem SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 3,14 | 3,19 | 3,06 | 3,11 | -1,58% | - |
| 07.05.2026 | 3,29 | 3,37 | 3,16 | 3,16 | -3,66% | 130.000,00 |
| 06.05.2026 | 3,30 | 3,34 | 3,12 | 3,28 | -1,20% | - |
| 05.05.2026 | 3,30 | 3,46 | 3,28 | 3,32 | 0,61% | - |
| 04.05.2026 | 3,33 | 3,38 | 3,21 | 3,30 | 0,61% | 132.800,00 |
| 30.04.2026 | 3,08 | 3,32 | 3,07 | 3,28 | 5,13% | - |
| 29.04.2026 | 2,94 | 3,12 | 2,89 | 3,12 | 6,12% | - |
| 28.04.2026 | 2,88 | 2,97 | 2,83 | 2,94 | 1,38% | - |
| 27.04.2026 | 2,90 | 3,00 | 2,87 | 2,90 | -0,34% | - |
| 24.04.2026 | 2,92 | 3,02 | 2,77 | 2,91 | 1,75% | 50.000,00 |
| 23.04.2026 | 2,94 | 2,99 | 2,80 | 2,86 | -2,39% | - |
| 22.04.2026 | 3,06 | 3,14 | 2,88 | 2,93 | -5,18% | - |
| 21.04.2026 | 3,08 | 3,14 | 3,04 | 3,09 | -0,96% | - |
| 20.04.2026 | 3,03 | 3,16 | 3,03 | 3,12 | 1,96% | - |
| 17.04.2026 | 3,19 | 3,32 | 3,01 | 3,06 | -3,77% | - |
| 16.04.2026 | 3,14 | 3,24 | 3,12 | 3,18 | 0,63% | - |
| 15.04.2026 | 3,39 | 3,46 | 3,11 | 3,16 | -7,06% | - |
| 14.04.2026 | 3,47 | 3,69 | 3,33 | 3,40 | -1,45% | 16.000,00 |
| 13.04.2026 | 3,22 | 3,50 | 3,14 | 3,45 | 5,83% | 60.000,00 |
| 10.04.2026 | 3,10 | 3,26 | 3,08 | 3,26 | 4,49% | 3.139,00 |
| 09.04.2026 | 3,18 | 3,23 | 3,03 | 3,12 | -0,64% | - |
| 08.04.2026 | 2,98 | 3,19 | 2,90 | 3,14 | 3,29% | - |
| 07.04.2026 | 2,93 | 3,11 | 2,84 | 3,04 | -2,25% | 18.200,00 |
| 02.04.2026 | 3,02 | 3,14 | 2,96 | 3,11 | 1,63% | - |
| 01.04.2026 | 3,17 | 3,41 | 3,05 | 3,06 | -3,77% | 10.500,00 |
| 31.03.2026 | 3,06 | 3,19 | 3,03 | 3,18 | 5,30% | - |
| 30.03.2026 | 3,16 | 3,31 | 3,02 | 3,02 | -1,95% | - |
| 27.03.2026 | 3,43 | 3,46 | 2,96 | 3,08 | -9,94% | 220.640,00 |
| 26.03.2026 | 3,66 | 3,68 | 3,37 | 3,42 | -6,81% | - |
| 25.03.2026 | 3,64 | 3,82 | 3,58 | 3,67 | 1,10% | - |
| 24.03.2026 | 3,48 | 3,66 | 3,39 | 3,63 | 4,01% | 16.250,00 |
| 23.03.2026 | 3,38 | 3,60 | 3,23 | 3,49 | 3,87% | 10.000,00 |
| 20.03.2026 | 4,05 | 4,07 | 3,35 | 3,36 | -15,58% | - |
| 19.03.2026 | 4,02 | 4,06 | 3,78 | 3,98 | -0,75% | 12.000,00 |
| 18.03.2026 | 4,19 | 4,19 | 3,99 | 4,01 | -3,61% | - |
| 17.03.2026 | 3,89 | 4,21 | 3,88 | 4,16 | 6,67% | - |
| 16.03.2026 | 3,88 | 4,00 | 3,83 | 3,90 | 1,56% | - |
| 13.03.2026 | 4,09 | 4,34 | 3,82 | 3,84 | -6,34% | - |
| 12.03.2026 | 4,13 | 4,27 | 4,00 | 4,10 | 0,00% | - |
| 11.03.2026 | 3,98 | 4,17 | 3,96 | 4,10 | 3,27% | - |
| 10.03.2026 | 3,95 | 4,19 | 3,89 | 3,97 | -2,22% | - |
| 09.03.2026 | 4,20 | 4,35 | 3,73 | 4,06 | -4,02% | 168.432,00 |
| 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 | -0,43% | - |
| 18.12.2025 | 2,30 | 2,35 | 2,29 | 2,31 | 5,00% | - |
| 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 | -0,40% | - |
| 11.12.2025 | 2,50 | 2,55 | 2,49 | 2,53 | 0,80% | - |
| 10.12.2025 | 2,55 | 2,59 | 2,50 | 2,51 | 2,03% | - |