1,150€
Echtzeit-Aktienkurs Braskem S.A.
Bid:
Ask:
Aktienkurse zur Braskem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 1,24 | 1,25 | 1,22 | 1,24 | 7,39% | - |
| 26.11.2025 | 1,26 | 1,28 | 1,15 | 1,15 | -1,71% | - |
| 25.11.2025 | 1,29 | 1,39 | 1,17 | 1,17 | -1,68% | - |
| 24.11.2025 | 1,19 | 1,31 | 1,19 | 1,19 | 0,85% | - |
| 21.11.2025 | 1,31 | 1,33 | 1,18 | 1,18 | -3,28% | - |
| 20.11.2025 | 1,32 | 1,32 | 1,22 | 1,22 | -2,40% | - |
| 19.11.2025 | 1,29 | 1,42 | 1,25 | 1,25 | -3,10% | - |
| 18.11.2025 | 1,28 | 1,31 | 1,24 | 1,29 | 1,18% | - |
| 17.11.2025 | 1,30 | 1,32 | 1,27 | 1,28 | 12,83% | - |
| 13.11.2025 | 1,26 | 1,29 | 1,13 | 1,13 | -3,42% | - |
| 12.11.2025 | 1,15 | 1,32 | 1,15 | 1,17 | 1,74% | - |
| 11.11.2025 | 1,05 | 1,27 | 1,05 | 1,15 | 9,52% | 42.000,00 |
| 10.11.2025 | 1,06 | 1,07 | 1,03 | 1,05 | 0,00% | - |
| 04.11.2025 | 1,07 | 1,08 | 1,05 | 1,05 | 0,00% | - |
| 03.11.2025 | 1,09 | 1,11 | 1,05 | 1,05 | -3,67% | - |
| 31.10.2025 | 1,11 | 1,11 | 1,08 | 1,09 | -0,46% | - |
| 30.10.2025 | 1,13 | 1,14 | 1,10 | 1,10 | 4,29% | - |
| 28.10.2025 | 1,15 | 1,16 | 1,05 | 1,05 | -0,94% | - |
| 27.10.2025 | 1,13 | 1,17 | 1,06 | 1,06 | 2,91% | - |
| 22.10.2025 | 1,04 | 1,04 | 1,02 | 1,03 | -0,29% | - |
| 21.10.2025 | 1,02 | 1,03 | 1,01 | 1,03 | -1,62% | - |
| 20.10.2025 | 1,01 | 1,05 | 1,01 | 1,05 | 0,00% | - |
| 16.10.2025 | 1,07 | 1,07 | 0,99 | 1,05 | 2,64% | - |
| 13.10.2025 | 0,98 | 1,03 | 0,97 | 1,02 | -1,63% | 18.000,00 |
| 10.10.2025 | 1,05 | 1,06 | 0,97 | 1,04 | 2,97% | 635,00 |
| 09.10.2025 | 1,01 | 1,11 | 1,01 | 1,01 | -7,34% | - |
| 08.10.2025 | 1,08 | 1,14 | 1,08 | 1,09 | 9,00% | 5.000,00 |
| 07.10.2025 | 1,09 | 1,14 | 1,00 | 1,00 | -11,50% | - |
| 06.10.2025 | 1,12 | 1,18 | 1,06 | 1,13 | 0,89% | 9.500,00 |
| 03.10.2025 | 1,01 | 1,18 | 1,01 | 1,12 | 4,67% | - |
| 02.10.2025 | 1,13 | 1,14 | 1,07 | 1,07 | 1,90% | - |
| 01.10.2025 | 1,09 | 1,12 | 1,05 | 1,05 | -3,23% | - |
| 30.09.2025 | 1,10 | 1,11 | 1,09 | 1,09 | -1,81% | - |
| 29.09.2025 | 1,15 | 1,20 | 1,08 | 1,11 | -3,91% | 1.500,00 |
| 26.09.2025 | 1,36 | 1,37 | 1,13 | 1,15 | -8,73% | - |
| 25.09.2025 | 1,41 | 1,42 | 1,26 | 1,26 | -8,36% | - |
| 24.09.2025 | 1,36 | 1,39 | 1,33 | 1,38 | 10,00% | - |
| 23.09.2025 | 1,26 | 1,37 | 1,25 | 1,25 | -0,79% | - |
| 22.09.2025 | 1,41 | 1,41 | 1,26 | 1,26 | -14,29% | 180,00 |
| 18.09.2025 | 1,47 | 1,47 | 1,46 | 1,47 | 0,00% | - |
| 17.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 16.09.2025 | 1,46 | 1,46 | 1,45 | 1,45 | 1,40% | 7.080,00 |
| 15.09.2025 | 1,46 | 1,47 | 1,43 | 1,43 | -4,67% | - |
| 11.09.2025 | 1,44 | 1,50 | 1,42 | 1,50 | 1,35% | 1.011,00 |
| 10.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,02% | - |
| 09.09.2025 | 1,55 | 1,55 | 1,46 | 1,47 | -2,01% | - |
| 05.09.2025 | 1,49 | 1,51 | 1,46 | 1,50 | 3,46% | - |
| 04.09.2025 | 1,45 | 1,46 | 1,42 | 1,45 | 2,12% | - |
| 03.09.2025 | 1,47 | 1,47 | 1,40 | 1,42 | -1,05% | - |
| 02.09.2025 | 1,49 | 1,49 | 1,42 | 1,43 | -1,38% | - |
| 01.09.2025 | 1,51 | 1,52 | 1,44 | 1,45 | -5,54% | - |
| 29.08.2025 | 1,53 | 1,58 | 1,53 | 1,54 | 2,33% | - |
| 28.08.2025 | 1,52 | 1,56 | 1,45 | 1,50 | 3,09% | 5.500,00 |
| 27.08.2025 | 1,44 | 1,49 | 1,37 | 1,46 | 3,93% | - |
| 26.08.2025 | 1,41 | 1,45 | 1,38 | 1,40 | 1,82% | 11.100,00 |
| 25.08.2025 | 1,37 | 1,39 | 1,35 | 1,38 | 2,23% | - |
| 22.08.2025 | 1,33 | 1,35 | 1,30 | 1,35 | 3,86% | - |
| 21.08.2025 | 1,27 | 1,32 | 1,23 | 1,30 | 4,86% | - |
| 20.08.2025 | 1,24 | 1,26 | 1,22 | 1,24 | 2,07% | - |
| 19.08.2025 | 1,29 | 1,31 | 1,21 | 1,21 | -4,35% | 781,00 |
| 18.08.2025 | 1,25 | 1,30 | 1,22 | 1,27 | 1,20% | - |
| 15.08.2025 | 1,27 | 1,27 | 1,22 | 1,25 | 1,63% | - |
| 14.08.2025 | 1,30 | 1,30 | 1,22 | 1,23 | -4,28% | - |
| 13.08.2025 | 1,32 | 1,32 | 1,26 | 1,29 | -0,77% | - |
| 12.08.2025 | 1,32 | 1,33 | 1,29 | 1,30 | 0,39% | - |
| 11.08.2025 | 1,41 | 1,41 | 1,28 | 1,29 | -7,86% | - |
| 08.08.2025 | 1,36 | 1,45 | 1,34 | 1,40 | 5,26% | - |
| 07.08.2025 | 1,38 | 1,39 | 1,29 | 1,33 | -1,12% | - |
| 06.08.2025 | 1,38 | 1,46 | 1,35 | 1,35 | -0,74% | - |
| 05.08.2025 | 1,38 | 1,39 | 1,35 | 1,36 | 0,74% | - |
| 04.08.2025 | 1,38 | 1,38 | 1,33 | 1,35 | 0,00% | - |
| 01.08.2025 | 1,41 | 1,41 | 1,34 | 1,35 | -2,18% | - |
| 31.07.2025 | 1,45 | 1,46 | 1,36 | 1,38 | -2,83% | - |
| 30.07.2025 | 1,44 | 1,52 | 1,36 | 1,42 | 0,71% | 11.434,00 |
| 29.07.2025 | 1,44 | 1,44 | 1,39 | 1,41 | 0,36% | - |
| 28.07.2025 | 1,42 | 1,43 | 1,39 | 1,40 | 1,08% | - |
| 25.07.2025 | 1,40 | 1,41 | 1,35 | 1,39 | -0,72% | - |
| 24.07.2025 | 1,42 | 1,43 | 1,38 | 1,40 | 1,09% | - |
| 23.07.2025 | 1,36 | 1,46 | 1,34 | 1,38 | 3,37% | - |
| 22.07.2025 | 1,32 | 1,36 | 1,29 | 1,34 | 3,49% | - |
| 21.07.2025 | 1,31 | 1,33 | 1,28 | 1,29 | 0,78% | - |
| 18.07.2025 | 1,32 | 1,43 | 1,28 | 1,28 | -8,90% | - |
| 17.07.2025 | 1,46 | 1,46 | 1,41 | 1,41 | -1,06% | - |
| 16.07.2025 | 1,40 | 1,63 | 1,40 | 1,42 | -4,38% | 100,00 |
| 15.07.2025 | 1,48 | 1,51 | 1,47 | 1,49 | 1,02% | - |
| 14.07.2025 | 1,42 | 1,51 | 1,42 | 1,47 | -2,33% | - |
| 11.07.2025 | 1,55 | 1,56 | 1,49 | 1,51 | -2,59% | - |
| 10.07.2025 | 1,40 | 1,58 | 1,40 | 1,55 | 0,00% | - |
| 09.07.2025 | 1,47 | 1,62 | 1,46 | 1,55 | 5,82% | 1.908,00 |
| 08.07.2025 | 1,46 | 1,49 | 1,46 | 1,46 | 0,00% | - |
| 07.07.2025 | 1,38 | 1,49 | 1,38 | 1,46 | 0,00% | - |
| 04.07.2025 | 1,46 | 1,47 | 1,45 | 1,46 | -0,68% | - |
| 03.07.2025 | 1,35 | 1,48 | 1,35 | 1,47 | 2,44% | - |
| 02.07.2025 | 1,35 | 1,46 | 1,35 | 1,44 | 0,35% | - |
| 01.07.2025 | 1,43 | 1,46 | 1,42 | 1,43 | 0,35% | - |
| 30.06.2025 | 1,31 | 1,43 | 1,31 | 1,43 | 2,52% | - |
| 27.06.2025 | 1,33 | 1,41 | 1,33 | 1,39 | -0,71% | - |
| 26.06.2025 | 1,32 | 1,42 | 1,32 | 1,40 | 0,00% | - |
| 25.06.2025 | 1,53 | 1,54 | 1,40 | 1,40 | -8,20% | 9.000,00 |
| 24.06.2025 | 1,56 | 1,57 | 1,53 | 1,53 | -1,93% | - |