1,100€
10,00%
Echtzeit-Aktienkurs Braskem S.A.
Bid:
Ask:
Aktienkurse zur Braskem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,09 | 1,15 | 1,08 | 1,11 | 3,76% | - |
| 08.07.2026 | 1,05 | 1,12 | 1,04 | 1,07 | 1,91% | - |
| 07.07.2026 | 1,06 | 1,12 | 0,99 | 1,05 | -0,95% | 32.000,00 |
| 06.07.2026 | 1,12 | 1,12 | 1,04 | 1,06 | -2,31% | 1.147,00 |
| 03.07.2026 | 1,09 | 1,11 | 1,08 | 1,08 | 0,93% | - |
| 02.07.2026 | 1,05 | 1,09 | 1,05 | 1,07 | 1,42% | - |
| 01.07.2026 | 1,08 | 1,12 | 1,05 | 1,06 | -0,47% | - |
| 30.06.2026 | 1,12 | 1,13 | 1,03 | 1,06 | -2,30% | - |
| 29.06.2026 | 1,09 | 1,14 | 1,08 | 1,09 | 8,50% | - |
| 26.06.2026 | 1,17 | 1,20 | 1,00 | 1,00 | -15,25% | - |
| 25.06.2026 | 1,29 | 1,31 | 1,11 | 1,18 | -8,88% | - |
| 24.06.2026 | 1,30 | 1,32 | 1,24 | 1,30 | -1,15% | - |
| 23.06.2026 | 1,28 | 1,34 | 1,24 | 1,31 | -0,76% | - |
| 22.06.2026 | 1,31 | 1,43 | 1,30 | 1,32 | -0,75% | - |
| 19.06.2026 | 1,32 | 1,36 | 1,28 | 1,33 | 1,53% | 6.000,00 |
| 18.06.2026 | 1,48 | 1,50 | 1,27 | 1,31 | -9,66% | - |
| 17.06.2026 | 1,43 | 1,54 | 1,40 | 1,45 | 1,40% | - |
| 16.06.2026 | 1,61 | 1,61 | 1,35 | 1,43 | -10,90% | - |
| 15.06.2026 | 1,59 | 1,61 | 1,53 | 1,61 | 4,22% | - |
| 12.06.2026 | 1,66 | 1,69 | 1,54 | 1,54 | -5,52% | - |
| 11.06.2026 | 1,59 | 1,74 | 1,55 | 1,63 | 2,19% | 9.900,00 |
| 10.06.2026 | 1,58 | 1,62 | 1,52 | 1,60 | 1,92% | 1.800,00 |
| 09.06.2026 | 1,53 | 1,62 | 1,49 | 1,57 | 2,62% | - |
| 08.06.2026 | 1,52 | 1,59 | 1,47 | 1,53 | 0,33% | - |
| 05.06.2026 | 1,63 | 1,66 | 1,50 | 1,52 | -5,30% | - |
| 04.06.2026 | 1,64 | 1,65 | 1,60 | 1,61 | -5,87% | - |
| 03.06.2026 | 1,75 | 1,76 | 1,63 | 1,71 | 2,10% | - |
| 02.06.2026 | 1,76 | 1,78 | 1,66 | 1,67 | -4,57% | - |
| 01.06.2026 | 1,79 | 1,82 | 1,71 | 1,75 | 0,29% | - |
| 29.05.2026 | 1,91 | 1,93 | 1,71 | 1,75 | -6,18% | 20.000,00 |
| 28.05.2026 | 1,94 | 1,99 | 1,86 | 1,86 | -2,87% | - |
| 27.05.2026 | 2,04 | 2,05 | 1,90 | 1,92 | -4,49% | - |
| 26.05.2026 | 2,09 | 2,12 | 1,94 | 2,01 | -3,84% | - |
| 25.05.2026 | 2,10 | 2,10 | 1,98 | 2,09 | 1,21% | - |
| 22.05.2026 | 2,10 | 2,20 | 2,03 | 2,06 | 0,00% | 5.250,00 |
| 21.05.2026 | 2,09 | 2,12 | 2,04 | 2,06 | -1,44% | - |
| 20.05.2026 | 2,09 | 2,12 | 2,01 | 2,09 | 1,21% | - |
| 19.05.2026 | 2,15 | 2,23 | 1,89 | 2,07 | 0,24% | - |
| 18.05.2026 | 2,09 | 2,12 | 1,89 | 2,06 | 4,57% | - |
| 15.05.2026 | 2,12 | 2,12 | 1,83 | 1,97 | -5,06% | - |
| 14.05.2026 | 2,04 | 2,12 | 2,01 | 2,08 | 4,27% | - |
| 13.05.2026 | 2,02 | 2,29 | 1,79 | 1,99 | -0,25% | 19.554,00 |
| 12.05.2026 | 1,67 | 2,07 | 1,64 | 2,00 | 20,91% | - |
| 11.05.2026 | 1,61 | 1,72 | 1,61 | 1,65 | 1,54% | - |
| 08.05.2026 | 1,65 | 1,72 | 1,62 | 1,63 | -0,61% | - |
| 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% | - |