1,400€
-1,06%
Echtzeit-Aktienkurs BRASKEM PFD A
Bid:
Ask:
Aktienkurse zur BRASKEM PFD A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.06.2025 | 1,50 | 1,61 | 1,50 | 1,56 | -0,96% | 3.000,00 |
| 20.06.2025 | 1,61 | 1,62 | 1,57 | 1,57 | -2,48% | - |
| 19.06.2025 | 1,62 | 1,63 | 1,61 | 1,61 | -0,31% | - |
| 18.06.2025 | 1,54 | 1,67 | 1,54 | 1,62 | -0,92% | - |
| 17.06.2025 | 1,58 | 1,68 | 1,58 | 1,63 | -2,40% | - |
| 16.06.2025 | 1,61 | 1,69 | 1,60 | 1,67 | 4,05% | - |
| 13.06.2025 | 1,65 | 1,66 | 1,60 | 1,61 | -2,13% | - |
| 12.06.2025 | 1,56 | 1,66 | 1,56 | 1,64 | -1,20% | - |
| 11.06.2025 | 1,60 | 1,70 | 1,60 | 1,66 | -1,78% | - |
| 10.06.2025 | 1,62 | 1,71 | 1,61 | 1,69 | 4,97% | - |
| 09.06.2025 | 1,56 | 1,66 | 1,56 | 1,61 | -2,42% | - |
| 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 |