3,704$
-0,16%
Echtzeit-Aktienkurs Braskem S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Braskem S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 3,79 | 3,82 | 3,70 | 3,71 | -3,64% | 483.276,00 |
| 31.03.2025 | 3,87 | 3,92 | 3,80 | 3,85 | -2,53% | 416.693,00 |
| 28.03.2025 | 4,13 | 4,13 | 3,92 | 3,95 | -3,19% | 468.371,00 |
| 27.03.2025 | 3,99 | 4,12 | 3,96 | 4,08 | -1,21% | 756.188,00 |
| 26.03.2025 | 3,85 | 4,23 | 3,75 | 4,13 | 11,92% | 2.145.377,00 |
| 25.03.2025 | 3,72 | 3,79 | 3,68 | 3,69 | 1,65% | 1.994.321,00 |
| 24.03.2025 | 3,75 | 3,77 | 3,62 | 3,63 | -3,20% | 1.055.716,00 |
| 21.03.2025 | 3,79 | 3,80 | 3,69 | 3,75 | -1,32% | 639.770,00 |
| 20.03.2025 | 3,90 | 3,94 | 3,79 | 3,80 | -3,06% | 546.667,00 |
| 19.03.2025 | 3,89 | 4,00 | 3,88 | 3,92 | 0,77% | 446.820,00 |
| 18.03.2025 | 3,97 | 3,98 | 3,87 | 3,89 | -2,51% | 391.341,00 |
| 17.03.2025 | 3,87 | 4,03 | 3,83 | 3,99 | 3,91% | 1.131.647,00 |
| 14.03.2025 | 3,71 | 3,90 | 3,69 | 3,84 | 6,08% | 697.416,00 |
| 13.03.2025 | 3,48 | 3,64 | 3,43 | 3,62 | 4,02% | 670.003,00 |
| 12.03.2025 | 3,58 | 3,64 | 3,48 | 3,48 | -4,13% | 608.759,00 |
| 11.03.2025 | 3,60 | 3,70 | 3,55 | 3,63 | 1,68% | 763.090,00 |
| 10.03.2025 | 3,66 | 3,68 | 3,53 | 3,57 | -3,25% | 475.819,00 |
| 07.03.2025 | 3,67 | 3,74 | 3,63 | 3,69 | 1,37% | 774.881,00 |
| 06.03.2025 | 3,62 | 3,71 | 3,58 | 3,64 | -0,55% | 538.158,00 |
| 05.03.2025 | 3,67 | 3,74 | 3,60 | 3,66 | 2,81% | 939.275,00 |
| 04.03.2025 | 3,59 | 3,61 | 3,41 | 3,56 | 1,14% | 736.034,00 |
| 03.03.2025 | 3,73 | 3,82 | 3,50 | 3,52 | -4,61% | 1.053.890,00 |
| 28.02.2025 | 3,86 | 3,87 | 3,67 | 3,69 | -7,05% | 1.502.407,00 |
| 27.02.2025 | 3,82 | 4,12 | 3,77 | 3,97 | -2,70% | 1.296.787,00 |
| 26.02.2025 | 4,19 | 4,20 | 4,06 | 4,08 | -3,09% | 695.911,00 |
| 25.02.2025 | 4,35 | 4,35 | 4,19 | 4,21 | -3,22% | 616.222,00 |
| 24.02.2025 | 4,41 | 4,43 | 4,32 | 4,35 | -1,36% | 384.637,00 |
| 21.02.2025 | 4,53 | 4,55 | 4,37 | 4,41 | -3,29% | 554.981,00 |
| 20.02.2025 | 4,54 | 4,59 | 4,50 | 4,56 | 0,00% | 354.327,00 |
| 19.02.2025 | 4,58 | 4,65 | 4,53 | 4,56 | -1,51% | 355.698,00 |
| 18.02.2025 | 4,65 | 4,74 | 4,61 | 4,63 | 0,63% | 394.559,00 |
| 17.02.2025 | 4,60 | 4,60 | 4,60 | 4,60 | 0,02% | - |
| 14.02.2025 | 4,58 | 4,63 | 4,51 | 4,60 | 2,22% | 425.205,00 |
| 13.02.2025 | 4,28 | 4,52 | 4,27 | 4,50 | 4,90% | 617.695,00 |
| 12.02.2025 | 4,36 | 4,37 | 4,19 | 4,29 | -4,88% | 1.100.552,00 |
| 11.02.2025 | 4,63 | 4,66 | 4,51 | 4,51 | -0,66% | 508.762,00 |
| 10.02.2025 | 4,64 | 4,65 | 4,53 | 4,54 | 2,02% | 530.340,00 |
| 07.02.2025 | 4,66 | 4,78 | 4,42 | 4,45 | -2,41% | 999.291,00 |
| 06.02.2025 | 4,58 | 4,62 | 4,43 | 4,56 | -0,22% | 1.607.975,00 |
| 05.02.2025 | 4,66 | 4,71 | 4,57 | 4,57 | -2,97% | 635.183,00 |
| 04.02.2025 | 4,48 | 4,83 | 4,45 | 4,71 | 5,61% | 1.260.569,00 |
| 03.02.2025 | 4,57 | 4,65 | 4,46 | 4,46 | -3,88% | 1.161.533,00 |
| 31.01.2025 | 4,80 | 4,87 | 4,60 | 4,64 | -2,52% | 1.422.703,00 |
| 30.01.2025 | 4,78 | 4,84 | 4,69 | 4,76 | -1,45% | 720.420,00 |
| 29.01.2025 | 4,91 | 4,94 | 4,79 | 4,83 | -2,42% | 409.564,00 |
| 28.01.2025 | 5,04 | 5,10 | 4,94 | 4,95 | -1,79% | 653.896,00 |
| 27.01.2025 | 4,99 | 5,09 | 4,95 | 5,04 | 4,13% | 787.157,00 |
| 24.01.2025 | 4,95 | 4,97 | 4,80 | 4,84 | -1,22% | 688.905,00 |
| 23.01.2025 | 4,90 | 4,95 | 4,81 | 4,90 | 3,81% | 939.895,00 |
| 22.01.2025 | 4,82 | 4,89 | 4,67 | 4,72 | -2,07% | 1.043.486,00 |
| 21.01.2025 | 4,58 | 4,85 | 4,46 | 4,82 | 15,59% | 2.195.376,00 |
| 17.01.2025 | 4,17 | 4,23 | 4,11 | 4,17 | 1,46% | 768.770,00 |
| 16.01.2025 | 4,10 | 4,15 | 4,07 | 4,11 | -0,48% | 545.519,00 |
| 15.01.2025 | 3,99 | 4,15 | 3,99 | 4,13 | 5,90% | 971.874,00 |
| 14.01.2025 | 3,77 | 3,92 | 3,76 | 3,90 | 3,17% | 841.669,00 |
| 13.01.2025 | 3,72 | 3,81 | 3,69 | 3,78 | 1,34% | 772.938,00 |
| 10.01.2025 | 3,75 | 3,77 | 3,71 | 3,73 | -1,32% | 710.859,00 |
| 08.01.2025 | 3,84 | 3,84 | 3,72 | 3,78 | -3,08% | 1.021.292,00 |
| 07.01.2025 | 3,98 | 4,03 | 3,90 | 3,90 | 0,00% | 608.406,00 |
| 06.01.2025 | 3,91 | 4,02 | 3,89 | 3,90 | 3,17% | 1.004.405,00 |
| 03.01.2025 | 3,98 | 4,03 | 3,76 | 3,78 | -5,50% | 1.364.471,00 |
| 02.01.2025 | 3,77 | 4,10 | 3,77 | 4,00 | 3,63% | 1.123.679,00 |
| 31.12.2024 | 3,80 | 3,90 | 3,79 | 3,86 | 1,58% | 865.751,00 |
| 30.12.2024 | 3,78 | 3,83 | 3,70 | 3,80 | 0,00% | 1.346.108,00 |
| 27.12.2024 | 3,78 | 3,92 | 3,74 | 3,80 | -1,04% | 979.801,00 |
| 26.12.2024 | 3,79 | 3,90 | 3,78 | 3,84 | -2,29% | 1.151.096,00 |
| 24.12.2024 | 3,83 | 3,96 | 3,82 | 3,93 | 2,34% | 385.920,00 |
| 23.12.2024 | 3,91 | 3,92 | 3,84 | 3,84 | -4,24% | 1.246.812,00 |
| 20.12.2024 | 4,03 | 4,12 | 4,00 | 4,01 | -0,99% | 1.068.122,00 |
| 19.12.2024 | 4,14 | 4,15 | 4,04 | 4,05 | 1,76% | 1.026.410,00 |
| 18.12.2024 | 4,19 | 4,22 | 3,93 | 3,98 | -6,79% | 1.367.342,00 |
| 17.12.2024 | 4,16 | 4,35 | 4,15 | 4,27 | 3,14% | 1.670.164,00 |
| 16.12.2024 | 4,27 | 4,32 | 4,07 | 4,14 | -3,04% | 1.771.936,00 |
| 13.12.2024 | 4,69 | 4,70 | 4,24 | 4,27 | -10,67% | 3.705.001,00 |
| 12.12.2024 | 4,94 | 4,99 | 4,74 | 4,78 | -5,91% | 1.078.915,00 |
| 11.12.2024 | 5,01 | 5,20 | 4,95 | 5,08 | 0,79% | 1.284.902,00 |
| 10.12.2024 | 4,99 | 5,05 | 4,88 | 5,04 | 4,35% | 944.569,00 |
| 09.12.2024 | 4,91 | 5,03 | 4,82 | 4,83 | 0,21% | 915.355,00 |
| 06.12.2024 | 5,02 | 5,04 | 4,74 | 4,82 | -5,49% | 1.369.048,00 |
| 05.12.2024 | 5,20 | 5,26 | 5,09 | 5,10 | -0,20% | 726.689,00 |
| 04.12.2024 | 5,09 | 5,15 | 5,08 | 5,11 | 0,00% | 990.201,00 |
| 03.12.2024 | 5,05 | 5,18 | 5,00 | 5,11 | -0,20% | 971.871,00 |
| 02.12.2024 | 4,97 | 5,12 | 4,94 | 5,12 | 1,99% | 1.173.185,00 |
| 29.11.2024 | 4,73 | 5,05 | 4,69 | 5,02 | -1,18% | 1.454.856,00 |
| 27.11.2024 | 5,19 | 5,27 | 4,93 | 5,08 | -2,50% | 1.473.542,00 |
| 26.11.2024 | 5,40 | 5,40 | 5,18 | 5,21 | -2,25% | 595.686,00 |
| 25.11.2024 | 5,35 | 5,46 | 5,31 | 5,33 | 0,57% | 1.036.500,00 |
| 22.11.2024 | 5,00 | 5,31 | 5,00 | 5,30 | 6,85% | 1.832.966,00 |
| 21.11.2024 | 5,00 | 5,03 | 4,92 | 4,96 | -2,36% | 1.175.315,00 |
| 20.11.2024 | 5,09 | 5,16 | 5,06 | 5,08 | -0,20% | 279.889,00 |
| 19.11.2024 | 5,12 | 5,26 | 5,07 | 5,09 | -0,20% | 617.984,00 |
| 18.11.2024 | 5,18 | 5,23 | 5,09 | 5,10 | -1,73% | 629.932,00 |
| 15.11.2024 | 5,20 | 5,25 | 5,12 | 5,19 | 0,00% | 291.346,00 |
| 14.11.2024 | 5,34 | 5,34 | 5,18 | 5,19 | -1,52% | 400.759,00 |
| 13.11.2024 | 5,28 | 5,31 | 5,20 | 5,27 | -0,94% | 609.781,00 |
| 12.11.2024 | 5,45 | 5,49 | 5,30 | 5,32 | -2,39% | 1.124.184,00 |
| 11.11.2024 | 5,50 | 5,55 | 5,44 | 5,45 | -1,45% | 642.353,00 |
| 08.11.2024 | 5,67 | 5,70 | 5,49 | 5,53 | -4,98% | 1.036.293,00 |
| 07.11.2024 | 6,31 | 6,34 | 5,78 | 5,82 | -4,75% | 1.481.264,00 |
| 06.11.2024 | 6,05 | 6,20 | 5,95 | 6,11 | -0,49% | 519.492,00 |