1,550€
-0,64%
Echtzeit-Aktienkurs Braskem S.A.
Bid:
Ask:
Aktienkurse zur Braskem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,55 | 1,67 | 1,55 | 1,65 | 0,61% | - |
| 05.06.2025 | 1,56 | 1,70 | 1,56 | 1,64 | -0,61% | - |
| 04.06.2025 | 1,54 | 1,70 | 1,54 | 1,65 | 1,23% | 1.000,00 |
| 03.06.2025 | 1,64 | 1,66 | 1,62 | 1,63 | 0,00% | - |
| 02.06.2025 | 1,71 | 1,76 | 1,63 | 1,63 | -4,40% | - |
| 30.05.2025 | 1,83 | 1,84 | 1,70 | 1,71 | -6,58% | - |
| 29.05.2025 | 1,84 | 1,86 | 1,81 | 1,83 | 0,00% | - |
| 28.05.2025 | 1,70 | 1,87 | 1,70 | 1,83 | 1,67% | - |
| 27.05.2025 | 1,81 | 1,87 | 1,77 | 1,80 | -0,28% | - |
| 26.05.2025 | 1,73 | 1,96 | 1,72 | 1,80 | 4,05% | - |
| 23.05.2025 | 1,59 | 1,77 | 1,56 | 1,73 | 7,79% | - |
| 22.05.2025 | 1,64 | 1,66 | 1,60 | 1,61 | -2,13% | - |
| 21.05.2025 | 1,69 | 1,69 | 1,61 | 1,64 | -2,96% | - |
| 20.05.2025 | 1,69 | 1,70 | 1,64 | 1,69 | 0,60% | - |
| 19.05.2025 | 1,57 | 1,71 | 1,57 | 1,68 | 1,20% | - |
| 16.05.2025 | 1,57 | 1,67 | 1,57 | 1,66 | -0,30% | - |
| 15.05.2025 | 1,55 | 1,72 | 1,55 | 1,67 | 0,91% | - |
| 14.05.2025 | 1,73 | 1,74 | 1,65 | 1,65 | -4,35% | - |
| 13.05.2025 | 1,64 | 1,76 | 1,64 | 1,73 | -0,29% | - |
| 12.05.2025 | 1,53 | 1,78 | 1,53 | 1,73 | 6,79% | - |
| 09.05.2025 | 1,79 | 1,80 | 1,61 | 1,62 | -9,50% | - |
| 08.05.2025 | 1,51 | 1,80 | 1,51 | 1,79 | 11,88% | - |
| 07.05.2025 | 1,54 | 1,64 | 1,54 | 1,60 | -1,84% | - |
| 06.05.2025 | 1,60 | 1,64 | 1,58 | 1,63 | 2,52% | - |
| 05.05.2025 | 1,66 | 1,70 | 1,59 | 1,59 | -4,22% | - |
| 02.05.2025 | 1,72 | 1,74 | 1,64 | 1,66 | -0,60% | - |
| 30.04.2025 | 1,76 | 1,77 | 1,66 | 1,67 | -5,38% | - |
| 29.04.2025 | 1,76 | 1,79 | 1,74 | 1,77 | 0,86% | - |
| 28.04.2025 | 1,76 | 1,78 | 1,74 | 1,75 | -0,57% | - |
| 25.04.2025 | 1,84 | 1,84 | 1,75 | 1,76 | -2,76% | - |
| 24.04.2025 | 1,78 | 1,83 | 1,77 | 1,81 | 1,97% | - |
| 23.04.2025 | 1,74 | 1,84 | 1,71 | 1,78 | 4,41% | - |
| 22.04.2025 | 1,51 | 1,70 | 1,50 | 1,70 | 9,32% | - |
| 17.04.2025 | 1,44 | 1,57 | 1,44 | 1,56 | 3,67% | - |
| 16.04.2025 | 1,47 | 1,54 | 1,47 | 1,50 | 0,00% | 3.900,00 |
| 15.04.2025 | 1,46 | 1,57 | 1,46 | 1,50 | -3,54% | 750,00 |
| 14.04.2025 | 1,54 | 1,62 | 1,53 | 1,56 | 1,97% | - |
| 11.04.2025 | 1,54 | 1,56 | 1,47 | 1,53 | 1,33% | - |
| 10.04.2025 | 1,54 | 1,57 | 1,46 | 1,51 | -2,59% | - |
| 09.04.2025 | 1,34 | 1,55 | 1,31 | 1,55 | 13,19% | - |
| 08.04.2025 | 1,50 | 1,54 | 1,36 | 1,37 | -7,14% | - |
| 07.04.2025 | 1,44 | 1,55 | 1,41 | 1,47 | -7,55% | 2.250,00 |
| 04.04.2025 | 1,67 | 1,67 | 1,58 | 1,59 | -5,36% | - |
| 03.04.2025 | 1,65 | 1,75 | 1,62 | 1,68 | -2,61% | - |
| 02.04.2025 | 1,65 | 1,76 | 1,65 | 1,73 | -0,86% | - |
| 01.04.2025 | 1,81 | 1,82 | 1,74 | 1,74 | -3,60% | - |
| 31.03.2025 | 1,86 | 1,86 | 1,80 | 1,81 | -3,22% | - |
| 28.03.2025 | 1,79 | 1,97 | 1,79 | 1,87 | -2,36% | - |
| 27.03.2025 | 1,80 | 1,94 | 1,80 | 1,91 | 0,00% | - |
| 26.03.2025 | 1,76 | 1,99 | 1,75 | 1,91 | 8,83% | - |
| 25.03.2025 | 1,79 | 1,81 | 1,73 | 1,76 | -2,23% | 3.024,00 |
| 24.03.2025 | 1,79 | 1,89 | 1,79 | 1,80 | -1,64% | - |
| 21.03.2025 | 1,80 | 1,89 | 1,80 | 1,83 | 1,67% | - |
| 20.03.2025 | 1,74 | 1,87 | 1,74 | 1,80 | -2,45% | - |
| 19.03.2025 | 1,83 | 1,87 | 1,80 | 1,84 | 0,82% | - |
| 18.03.2025 | 1,83 | 1,91 | 1,80 | 1,83 | -0,27% | 2.000,00 |
| 17.03.2025 | 1,79 | 1,86 | 1,78 | 1,83 | 2,52% | - |
| 14.03.2025 | 1,71 | 1,83 | 1,69 | 1,79 | 5,00% | - |
| 13.03.2025 | 1,65 | 1,71 | 1,63 | 1,70 | 3,34% | - |
| 12.03.2025 | 1,70 | 1,71 | 1,64 | 1,65 | -2,66% | - |
| 11.03.2025 | 1,69 | 1,72 | 1,66 | 1,69 | -0,29% | - |
| 10.03.2025 | 1,64 | 1,83 | 1,64 | 1,70 | -2,31% | 300,00 |
| 07.03.2025 | 1,71 | 1,76 | 1,67 | 1,74 | 1,17% | - |
| 06.03.2025 | 1,63 | 1,73 | 1,63 | 1,72 | -0,29% | - |
| 05.03.2025 | 1,78 | 1,78 | 1,71 | 1,72 | -3,37% | - |
| 04.03.2025 | 1,81 | 1,81 | 1,78 | 1,78 | -0,28% | 38,00 |
| 03.03.2025 | 1,82 | 1,82 | 1,79 | 1,79 | -1,92% | 1.200,00 |
| 28.02.2025 | 1,89 | 2,01 | 1,81 | 1,82 | -8,77% | - |
| 27.02.2025 | 2,02 | 2,02 | 1,85 | 2,00 | -0,75% | - |
| 26.02.2025 | 2,10 | 2,16 | 1,99 | 2,01 | -6,07% | 10.400,00 |
| 25.02.2025 | 2,17 | 2,17 | 2,13 | 2,14 | -0,93% | - |
| 24.02.2025 | 2,10 | 2,19 | 2,10 | 2,16 | -0,92% | - |
| 21.02.2025 | 2,10 | 2,23 | 2,10 | 2,18 | -1,36% | - |
| 20.02.2025 | 2,22 | 2,23 | 2,20 | 2,21 | 0,00% | - |
| 19.02.2025 | 2,26 | 2,27 | 2,21 | 2,21 | -2,21% | - |
| 18.02.2025 | 2,26 | 2,29 | 2,23 | 2,26 | 0,44% | - |
| 17.02.2025 | 2,10 | 2,29 | 2,10 | 2,25 | 1,81% | - |
| 14.02.2025 | 2,21 | 2,28 | 2,16 | 2,21 | 0,00% | - |
| 13.02.2025 | 2,15 | 2,22 | 2,14 | 2,21 | 2,79% | 5.590,00 |
| 12.02.2025 | 2,23 | 2,23 | 2,14 | 2,15 | -3,15% | - |
| 11.02.2025 | 2,25 | 2,30 | 2,22 | 2,22 | -1,33% | - |
| 10.02.2025 | 2,22 | 2,33 | 2,22 | 2,25 | 1,35% | - |
| 07.02.2025 | 2,16 | 2,32 | 2,16 | 2,22 | -0,89% | - |
| 06.02.2025 | 2,24 | 2,28 | 2,20 | 2,24 | 0,45% | - |
| 05.02.2025 | 2,32 | 2,32 | 2,22 | 2,23 | -3,46% | - |
| 04.02.2025 | 2,23 | 2,32 | 2,20 | 2,31 | 4,05% | - |
| 03.02.2025 | 2,31 | 2,32 | 2,21 | 2,22 | -2,20% | - |
| 31.01.2025 | 2,16 | 2,37 | 2,16 | 2,27 | -0,87% | - |
| 30.01.2025 | 2,20 | 2,36 | 2,20 | 2,29 | -1,72% | - |
| 29.01.2025 | 2,28 | 2,44 | 2,28 | 2,33 | -3,32% | - |
| 28.01.2025 | 2,30 | 2,46 | 2,30 | 2,41 | -0,41% | - |
| 27.01.2025 | 2,20 | 2,44 | 2,20 | 2,42 | 4,76% | - |
| 24.01.2025 | 2,34 | 2,40 | 2,31 | 2,31 | -1,70% | - |
| 23.01.2025 | 2,14 | 2,39 | 2,14 | 2,35 | 3,52% | - |
| 22.01.2025 | 2,30 | 2,35 | 2,26 | 2,27 | -0,87% | - |
| 21.01.2025 | 2,08 | 2,33 | 2,08 | 2,29 | 3,62% | - |
| 20.01.2025 | 1,91 | 2,27 | 1,91 | 2,21 | 8,87% | - |
| 17.01.2025 | 1,88 | 2,07 | 1,88 | 2,03 | 2,01% | - |
| 16.01.2025 | 1,99 | 2,05 | 1,98 | 1,99 | 0,25% | - |
| 15.01.2025 | 1,88 | 2,03 | 1,87 | 1,99 | 6,15% | 105,00 |