1,625€
1,56%
Echtzeit-Aktienkurs Braskem S.A.
Bid:
Ask:
Aktienkurse zur Braskem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,65 | 1,72 | 1,64 | 1,72 | 4,89% | - |
| 07.05.2026 | 1,68 | 1,72 | 1,64 | 1,64 | -1,80% | - |
| 06.05.2026 | 1,67 | 1,68 | 1,63 | 1,67 | 0,00% | - |
| 05.05.2026 | 1,68 | 1,71 | 1,66 | 1,67 | -0,89% | - |
| 04.05.2026 | 1,69 | 1,70 | 1,63 | 1,68 | 8,74% | - |
| 30.04.2026 | 1,52 | 1,61 | 1,47 | 1,55 | 0,65% | - |
| 29.04.2026 | 1,47 | 1,54 | 1,38 | 1,54 | 9,64% | - |
| 28.04.2026 | 1,43 | 1,45 | 1,37 | 1,40 | 0,72% | - |
| 27.04.2026 | 1,44 | 1,45 | 1,39 | 1,39 | -0,36% | - |
| 24.04.2026 | 1,45 | 1,46 | 1,39 | 1,40 | -0,71% | - |
| 23.04.2026 | 1,47 | 1,48 | 1,40 | 1,41 | -5,07% | - |
| 22.04.2026 | 1,62 | 1,62 | 1,45 | 1,48 | -6,62% | - |
| 21.04.2026 | 1,55 | 1,59 | 1,54 | 1,59 | 2,26% | - |
| 20.04.2026 | 1,52 | 1,59 | 1,48 | 1,55 | 2,65% | - |
| 17.04.2026 | 1,60 | 1,65 | 1,51 | 1,51 | -6,21% | - |
| 16.04.2026 | 1,58 | 1,63 | 1,58 | 1,61 | 2,88% | - |
| 15.04.2026 | 1,71 | 1,71 | 1,55 | 1,57 | -6,57% | - |
| 14.04.2026 | 1,75 | 1,82 | 1,67 | 1,68 | -2,33% | - |
| 13.04.2026 | 1,61 | 1,73 | 1,56 | 1,72 | 11,36% | - |
| 10.04.2026 | 1,56 | 1,57 | 1,54 | 1,54 | -0,32% | - |
| 09.04.2026 | 1,59 | 1,60 | 1,52 | 1,55 | -0,96% | - |
| 08.04.2026 | 1,48 | 1,58 | 1,47 | 1,56 | 2,63% | - |
| 07.04.2026 | 1,46 | 1,54 | 1,34 | 1,52 | -0,33% | - |
| 02.04.2026 | 1,52 | 1,54 | 1,51 | 1,53 | -0,65% | - |
| 01.04.2026 | 1,60 | 1,67 | 1,53 | 1,54 | -3,46% | - |
| 31.03.2026 | 1,54 | 1,60 | 1,52 | 1,59 | 4,95% | - |
| 30.03.2026 | 1,54 | 1,61 | 1,51 | 1,52 | -0,33% | - |
| 27.03.2026 | 1,73 | 1,73 | 1,50 | 1,52 | -10,59% | - |
| 26.03.2026 | 1,83 | 1,83 | 1,68 | 1,70 | -6,08% | - |
| 25.03.2026 | 1,82 | 1,88 | 1,78 | 1,81 | 0,00% | - |
| 24.03.2026 | 1,75 | 1,82 | 1,69 | 1,81 | 3,43% | - |
| 23.03.2026 | 1,69 | 1,78 | 1,63 | 1,75 | 4,79% | - |
| 20.03.2026 | 2,03 | 2,03 | 1,66 | 1,67 | -13,47% | 400,00 |
| 19.03.2026 | 2,02 | 2,03 | 1,87 | 1,93 | -1,78% | 200,00 |
| 18.03.2026 | 2,07 | 2,09 | 1,96 | 1,97 | -4,61% | - |
| 17.03.2026 | 1,95 | 2,06 | 1,93 | 2,06 | 5,64% | - |
| 16.03.2026 | 1,94 | 1,98 | 1,89 | 1,95 | 4,28% | - |
| 13.03.2026 | 2,05 | 2,09 | 1,87 | 1,87 | -7,20% | - |
| 12.03.2026 | 2,07 | 2,07 | 1,97 | 2,02 | -0,25% | - |
| 11.03.2026 | 2,00 | 2,07 | 1,98 | 2,02 | 2,02% | - |
| 10.03.2026 | 2,08 | 2,08 | 1,94 | 1,98 | 2,06% | - |
| 09.03.2026 | 2,04 | 2,14 | 1,94 | 1,94 | 14,12% | - |
| 06.03.2026 | 1,81 | 1,81 | 1,70 | 1,70 | -9,33% | - |
| 05.03.2026 | 1,92 | 1,93 | 1,63 | 1,88 | 6,53% | - |
| 04.03.2026 | 1,58 | 1,76 | 1,55 | 1,76 | 11,39% | - |
| 03.03.2026 | 1,57 | 1,59 | 1,46 | 1,58 | 1,94% | - |
| 02.03.2026 | 1,61 | 1,62 | 1,39 | 1,55 | -2,82% | - |
| 27.02.2026 | 1,60 | 1,61 | 1,56 | 1,60 | 0,63% | - |
| 26.02.2026 | 1,60 | 1,60 | 1,58 | 1,59 | -0,31% | - |
| 25.02.2026 | 1,59 | 1,63 | 1,55 | 1,59 | -1,24% | - |
| 24.02.2026 | 1,59 | 1,61 | 1,54 | 1,61 | 2,22% | - |
| 23.02.2026 | 1,63 | 1,65 | 1,55 | 1,58 | -3,67% | - |
| 20.02.2026 | 1,66 | 1,66 | 1,58 | 1,64 | 2,51% | - |
| 19.02.2026 | 1,53 | 1,60 | 1,53 | 1,60 | 3,57% | - |
| 18.02.2026 | 1,55 | 1,69 | 1,52 | 1,54 | -3,75% | - |
| 17.02.2026 | 1,63 | 1,65 | 1,55 | 1,60 | -1,23% | - |
| 16.02.2026 | 1,62 | 1,62 | 1,61 | 1,62 | 1,57% | - |
| 13.02.2026 | 1,55 | 1,71 | 1,48 | 1,60 | -3,33% | - |
| 12.02.2026 | 1,81 | 1,81 | 1,51 | 1,65 | -5,98% | 2.000,00 |
| 11.02.2026 | 1,73 | 1,78 | 1,65 | 1,76 | 12,50% | - |
| 10.02.2026 | 1,57 | 1,66 | 1,55 | 1,56 | 0,65% | - |
| 09.02.2026 | 1,53 | 1,57 | 1,52 | 1,55 | 2,65% | - |
| 06.02.2026 | 1,45 | 1,54 | 1,43 | 1,51 | 2,37% | - |
| 05.02.2026 | 1,53 | 1,55 | 1,46 | 1,48 | -3,59% | - |
| 04.02.2026 | 1,54 | 1,55 | 1,47 | 1,53 | -1,29% | - |
| 03.02.2026 | 1,47 | 1,55 | 1,45 | 1,55 | 6,16% | 1.000,00 |
| 02.02.2026 | 1,50 | 1,50 | 1,43 | 1,46 | -2,01% | - |
| 30.01.2026 | 1,54 | 1,56 | 1,44 | 1,49 | -2,61% | 21.000,00 |
| 29.01.2026 | 1,57 | 1,60 | 1,48 | 1,53 | -1,92% | - |
| 28.01.2026 | 1,60 | 1,65 | 1,55 | 1,56 | -2,19% | - |
| 27.01.2026 | 1,56 | 1,63 | 1,53 | 1,60 | 3,57% | - |
| 26.01.2026 | 1,56 | 1,57 | 1,39 | 1,54 | 7,69% | - |
| 23.01.2026 | 1,44 | 1,53 | 1,41 | 1,43 | 0,70% | - |
| 22.01.2026 | 1,41 | 1,49 | 1,37 | 1,42 | 6,77% | - |
| 21.01.2026 | 1,31 | 1,34 | 1,29 | 1,33 | 2,31% | - |
| 20.01.2026 | 1,32 | 1,33 | 1,29 | 1,30 | 4,84% | - |
| 19.01.2026 | 1,33 | 1,33 | 1,24 | 1,24 | -7,12% | - |
| 16.01.2026 | 1,42 | 1,44 | 1,29 | 1,34 | -4,64% | - |
| 15.01.2026 | 1,40 | 1,44 | 1,36 | 1,40 | 2,19% | - |
| 14.01.2026 | 1,34 | 1,39 | 1,32 | 1,37 | 2,62% | - |
| 13.01.2026 | 1,33 | 1,34 | 1,29 | 1,34 | 2,30% | - |
| 12.01.2026 | 1,31 | 1,37 | 1,28 | 1,31 | 7,85% | - |
| 09.01.2026 | 1,26 | 1,36 | 1,21 | 1,21 | -2,42% | - |
| 08.01.2026 | 1,25 | 1,26 | 1,22 | 1,24 | -3,88% | - |
| 07.01.2026 | 1,29 | 1,32 | 1,28 | 1,29 | 3,61% | - |
| 06.01.2026 | 1,22 | 1,25 | 1,20 | 1,25 | 3,32% | - |
| 05.01.2026 | 1,25 | 1,26 | 1,20 | 1,21 | -1,23% | - |
| 02.01.2026 | 1,26 | 1,27 | 1,21 | 1,22 | 8,93% | - |
| 30.12.2025 | 1,21 | 1,22 | 1,12 | 1,12 | 0,90% | - |
| 29.12.2025 | 1,19 | 1,21 | 1,11 | 1,11 | -5,93% | - |
| 23.12.2025 | 1,21 | 1,21 | 1,16 | 1,18 | -2,48% | - |
| 22.12.2025 | 1,20 | 1,26 | 1,18 | 1,21 | 2,98% | - |
| 19.12.2025 | 1,15 | 1,19 | 1,13 | 1,18 | 3,07% | - |
| 18.12.2025 | 1,15 | 1,16 | 1,10 | 1,14 | 3,64% | - |
| 17.12.2025 | 1,20 | 1,20 | 1,10 | 1,10 | -7,56% | 2.000,00 |
| 16.12.2025 | 1,23 | 1,24 | 1,15 | 1,19 | -4,03% | - |
| 15.12.2025 | 1,25 | 1,34 | 1,24 | 1,24 | 0,00% | - |
| 12.12.2025 | 1,25 | 1,26 | 1,23 | 1,24 | 0,00% | - |
| 11.12.2025 | 1,25 | 1,26 | 1,23 | 1,24 | -0,80% | - |
| 10.12.2025 | 1,26 | 1,28 | 1,24 | 1,25 | 6,84% | - |