2,843$
-1,29%
Echtzeit-Aktienkurs Braskem S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Braskem S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 2,86 | 2,91 | 2,83 | 2,86 | -0,69% | 688.408,00 |
| 14.08.2025 | 2,89 | 2,93 | 2,83 | 2,88 | -2,70% | 988.674,00 |
| 13.08.2025 | 2,94 | 3,04 | 2,94 | 2,96 | -1,33% | 833.874,00 |
| 12.08.2025 | 3,00 | 3,06 | 2,98 | 3,00 | 2,04% | 823.623,00 |
| 11.08.2025 | 3,09 | 3,09 | 2,93 | 2,94 | -8,13% | 1.564.329,00 |
| 08.08.2025 | 3,16 | 3,33 | 3,15 | 3,20 | 5,26% | 1.761.529,00 |
| 07.08.2025 | 3,11 | 3,19 | 3,02 | 3,04 | -3,49% | 1.658.205,00 |
| 06.08.2025 | 3,13 | 3,18 | 3,10 | 3,15 | 0,96% | 525.573,00 |
| 05.08.2025 | 3,08 | 3,17 | 3,08 | 3,12 | 1,96% | 441.414,00 |
| 04.08.2025 | 3,07 | 3,09 | 3,03 | 3,06 | 0,66% | 694.649,00 |
| 01.08.2025 | 3,15 | 3,23 | 3,03 | 3,04 | -3,80% | 788.194,00 |
| 31.07.2025 | 3,16 | 3,26 | 3,10 | 3,16 | -2,47% | 849.859,00 |
| 30.07.2025 | 3,25 | 3,27 | 3,19 | 3,24 | -0,92% | 687.981,00 |
| 29.07.2025 | 3,26 | 3,28 | 3,21 | 3,27 | -0,30% | 586.635,00 |
| 28.07.2025 | 3,31 | 3,31 | 3,24 | 3,28 | -0,30% | 397.570,00 |
| 25.07.2025 | 3,26 | 3,30 | 3,22 | 3,29 | 1,54% | 510.232,00 |
| 24.07.2025 | 3,31 | 3,33 | 3,24 | 3,24 | -1,82% | 451.032,00 |
| 23.07.2025 | 3,21 | 3,33 | 3,19 | 3,30 | 3,77% | 819.156,00 |
| 22.07.2025 | 3,10 | 3,24 | 3,10 | 3,18 | 3,92% | 1.108.292,00 |
| 21.07.2025 | 3,05 | 3,14 | 3,03 | 3,06 | 0,66% | 1.161.300,00 |
| 18.07.2025 | 3,28 | 3,31 | 2,96 | 3,04 | -7,32% | 2.453.362,00 |
| 17.07.2025 | 3,35 | 3,35 | 3,28 | 3,28 | -1,50% | 666.799,00 |
| 16.07.2025 | 3,37 | 3,39 | 3,28 | 3,33 | -2,35% | 1.153.413,00 |
| 15.07.2025 | 3,44 | 3,44 | 3,37 | 3,41 | 0,29% | 516.150,00 |
| 14.07.2025 | 3,53 | 3,54 | 3,40 | 3,40 | -4,49% | 790.604,00 |
| 11.07.2025 | 3,59 | 3,59 | 3,50 | 3,56 | -2,47% | 1.288.486,00 |
| 10.07.2025 | 3,58 | 3,70 | 3,51 | 3,65 | -0,54% | 2.101.956,00 |
| 09.07.2025 | 3,65 | 3,80 | 3,60 | 3,67 | 8,26% | 4.775.433,00 |
| 08.07.2025 | 3,38 | 3,43 | 3,38 | 3,39 | 0,00% | 1.054.091,00 |
| 07.07.2025 | 3,42 | 3,46 | 3,37 | 3,39 | -0,59% | 834.243,00 |
| 03.07.2025 | 3,35 | 3,42 | 3,34 | 3,41 | 1,79% | 385.598,00 |
| 02.07.2025 | 3,34 | 3,37 | 3,27 | 3,35 | 1,52% | 761.212,00 |
| 01.07.2025 | 3,35 | 3,37 | 3,29 | 3,30 | 0,61% | 713.391,00 |
| 30.06.2025 | 3,22 | 3,31 | 3,20 | 3,28 | 2,50% | 840.141,00 |
| 27.06.2025 | 3,23 | 3,24 | 3,16 | 3,20 | -0,62% | 1.437.050,00 |
| 26.06.2025 | 3,23 | 3,29 | 3,21 | 3,22 | 0,63% | 822.992,00 |
| 25.06.2025 | 3,30 | 3,32 | 3,18 | 3,20 | -6,16% | 877.275,00 |
| 24.06.2025 | 3,48 | 3,51 | 3,36 | 3,41 | -1,45% | 761.141,00 |
| 23.06.2025 | 3,52 | 3,52 | 3,43 | 3,46 | -1,70% | 794.911,00 |
| 20.06.2025 | 3,62 | 3,62 | 3,51 | 3,52 | -2,76% | 864.578,00 |
| 18.06.2025 | 3,74 | 3,78 | 3,61 | 3,62 | -1,36% | 877.249,00 |
| 17.06.2025 | 3,78 | 3,80 | 3,66 | 3,67 | -3,93% | 649.459,00 |
| 16.06.2025 | 3,74 | 3,87 | 3,69 | 3,82 | 4,09% | 1.423.755,00 |
| 13.06.2025 | 3,72 | 3,78 | 3,62 | 3,67 | -1,87% | 953.609,00 |
| 12.06.2025 | 3,69 | 3,75 | 3,67 | 3,74 | -0,27% | 485.938,00 |
| 11.06.2025 | 3,80 | 3,80 | 3,71 | 3,75 | -1,83% | 446.286,00 |
| 10.06.2025 | 3,73 | 3,85 | 3,72 | 3,82 | 5,52% | 1.076.595,00 |
| 09.06.2025 | 3,66 | 3,69 | 3,56 | 3,62 | -1,90% | 683.116,00 |
| 06.06.2025 | 3,71 | 3,73 | 3,65 | 3,69 | 0,27% | 549.022,00 |
| 05.06.2025 | 3,75 | 3,79 | 3,66 | 3,68 | -0,27% | 583.989,00 |
| 04.06.2025 | 3,74 | 3,74 | 3,62 | 3,69 | 1,10% | 663.792,00 |
| 03.06.2025 | 3,64 | 3,71 | 3,59 | 3,65 | 0,00% | 648.849,00 |
| 02.06.2025 | 3,90 | 3,91 | 3,63 | 3,65 | -3,69% | 1.351.376,00 |
| 30.05.2025 | 4,04 | 4,04 | 3,78 | 3,79 | -6,42% | 928.603,00 |
| 29.05.2025 | 4,10 | 4,15 | 4,02 | 4,05 | -0,25% | 1.184.469,00 |
| 28.05.2025 | 4,03 | 4,08 | 3,92 | 4,06 | 1,25% | 1.363.076,00 |
| 27.05.2025 | 4,08 | 4,11 | 3,91 | 4,01 | 3,62% | 1.908.712,00 |
| 23.05.2025 | 3,50 | 3,96 | 3,48 | 3,87 | 8,71% | 4.716.722,00 |
| 22.05.2025 | 3,64 | 3,66 | 3,55 | 3,56 | -1,66% | 440.041,00 |
| 21.05.2025 | 3,71 | 3,72 | 3,58 | 3,62 | -2,95% | 366.752,00 |
| 20.05.2025 | 3,66 | 3,75 | 3,61 | 3,73 | 1,08% | 385.987,00 |
| 19.05.2025 | 3,62 | 3,78 | 3,61 | 3,69 | 2,22% | 478.482,00 |
| 16.05.2025 | 3,60 | 3,64 | 3,50 | 3,61 | -0,55% | 780.238,00 |
| 15.05.2025 | 3,69 | 3,81 | 3,62 | 3,63 | 0,55% | 571.831,00 |
| 14.05.2025 | 3,82 | 3,85 | 3,58 | 3,61 | -5,25% | 1.500.239,00 |
| 13.05.2025 | 3,83 | 3,87 | 3,68 | 3,81 | 0,53% | 682.322,00 |
| 12.05.2025 | 3,70 | 3,92 | 3,67 | 3,79 | 4,70% | 1.155.344,00 |
| 09.05.2025 | 3,88 | 3,88 | 3,57 | 3,62 | -8,35% | 595.627,00 |
| 08.05.2025 | 3,73 | 3,99 | 3,71 | 3,95 | 10,96% | 1.343.400,00 |
| 07.05.2025 | 3,61 | 3,62 | 3,53 | 3,56 | -2,73% | 445.846,00 |
| 06.05.2025 | 3,66 | 3,70 | 3,59 | 3,66 | 3,39% | 362.998,00 |
| 05.05.2025 | 3,78 | 3,78 | 3,53 | 3,54 | -3,80% | 303.658,00 |
| 02.05.2025 | 3,70 | 3,74 | 3,65 | 3,68 | 2,79% | 488.950,00 |
| 01.05.2025 | 3,68 | 3,70 | 3,49 | 3,58 | -3,76% | 654.905,00 |
| 30.04.2025 | 3,81 | 3,83 | 3,68 | 3,72 | -5,58% | 728.395,00 |
| 29.04.2025 | 3,94 | 4,03 | 3,92 | 3,94 | 0,25% | 199.203,00 |
| 28.04.2025 | 3,97 | 3,98 | 3,90 | 3,93 | -0,51% | 311.466,00 |
| 25.04.2025 | 4,06 | 4,08 | 3,91 | 3,95 | -3,42% | 547.768,00 |
| 24.04.2025 | 4,09 | 4,09 | 4,00 | 4,09 | 2,25% | 487.711,00 |
| 23.04.2025 | 4,00 | 4,13 | 3,92 | 4,00 | 4,71% | 842.608,00 |
| 22.04.2025 | 3,47 | 3,83 | 3,47 | 3,82 | 8,83% | 1.421.071,00 |
| 21.04.2025 | 3,49 | 3,54 | 3,42 | 3,51 | 1,45% | 761.271,00 |
| 17.04.2025 | 3,36 | 3,49 | 3,36 | 3,46 | 2,37% | 533.671,00 |
| 16.04.2025 | 3,31 | 3,41 | 3,29 | 3,38 | 2,42% | 484.094,00 |
| 15.04.2025 | 3,44 | 3,45 | 3,27 | 3,30 | -5,17% | 1.176.558,00 |
| 14.04.2025 | 3,47 | 3,54 | 3,40 | 3,48 | 2,35% | 834.204,00 |
| 11.04.2025 | 3,28 | 3,46 | 3,28 | 3,40 | 2,72% | 744.000,00 |
| 10.04.2025 | 3,22 | 3,43 | 3,19 | 3,31 | 1,22% | 1.665.740,00 |
| 09.04.2025 | 2,88 | 3,32 | 2,85 | 3,27 | 12,37% | 1.795.179,00 |
| 08.04.2025 | 3,25 | 3,26 | 2,90 | 2,91 | -6,73% | 1.268.795,00 |
| 07.04.2025 | 3,20 | 3,39 | 3,06 | 3,12 | -6,02% | 1.586.606,00 |
| 04.04.2025 | 3,51 | 3,51 | 3,25 | 3,32 | -8,54% | 2.410.675,00 |
| 03.04.2025 | 3,72 | 3,82 | 3,61 | 3,63 | -1,89% | 739.082,00 |
| 02.04.2025 | 3,71 | 3,75 | 3,64 | 3,70 | -0,27% | 347.047,00 |
| 01.04.2025 | 3,80 | 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 |