2,885$
-4,48%
Echtzeit-Aktienkurs Braskem S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Braskem S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 2,98 | 2,99 | 2,86 | 2,87 | -5,03% | - |
| 06.01.2026 | 2,92 | 3,09 | 2,91 | 3,02 | 5,59% | 1.455.713,00 |
| 05.01.2026 | 2,90 | 2,91 | 2,82 | 2,86 | -2,05% | 1.418.397,00 |
| 02.01.2026 | 2,91 | 2,93 | 2,87 | 2,92 | -1,02% | 565.066,00 |
| 31.12.2025 | 2,96 | 2,98 | 2,92 | 2,95 | -0,34% | 456.484,00 |
| 30.12.2025 | 2,91 | 3,03 | 2,91 | 2,96 | 1,02% | 741.429,00 |
| 29.12.2025 | 2,88 | 2,95 | 2,86 | 2,93 | 0,00% | 762.164,00 |
| 26.12.2025 | 2,87 | 2,94 | 2,85 | 2,93 | -4,87% | 1.219.042,00 |
| 24.12.2025 | 2,94 | 3,13 | 2,91 | 3,08 | 10,39% | 1.338.352,00 |
| 23.12.2025 | 2,89 | 2,89 | 2,78 | 2,79 | -4,78% | 875.608,00 |
| 22.12.2025 | 2,89 | 2,95 | 2,87 | 2,93 | 4,64% | 1.283.629,00 |
| 19.12.2025 | 2,71 | 2,84 | 2,70 | 2,80 | 3,32% | 695.266,00 |
| 18.12.2025 | 2,74 | 2,76 | 2,70 | 2,71 | 0,37% | 475.408,00 |
| 17.12.2025 | 2,70 | 2,76 | 2,67 | 2,70 | -4,93% | 695.919,00 |
| 16.12.2025 | 2,81 | 2,85 | 2,75 | 2,84 | -0,70% | 965.270,00 |
| 15.12.2025 | 3,04 | 3,10 | 2,82 | 2,86 | -1,72% | 1.669.199,00 |
| 12.12.2025 | 2,95 | 3,00 | 2,90 | 2,91 | -2,02% | 534.112,00 |
| 11.12.2025 | 2,95 | 2,99 | 2,92 | 2,97 | 1,02% | 663.923,00 |
| 10.12.2025 | 2,94 | 3,01 | 2,92 | 2,94 | -1,34% | 534.642,00 |
| 09.12.2025 | 2,86 | 2,99 | 2,83 | 2,98 | 2,41% | 604.508,00 |
| 08.12.2025 | 2,95 | 2,98 | 2,90 | 2,91 | -0,34% | 425.062,00 |
| 05.12.2025 | 3,01 | 3,21 | 2,91 | 2,92 | -1,68% | 1.386.326,00 |
| 04.12.2025 | 3,07 | 3,08 | 2,93 | 2,97 | -3,26% | 373.133,00 |
| 03.12.2025 | 3,05 | 3,11 | 3,03 | 3,07 | 5,14% | 739.102,00 |
| 02.12.2025 | 2,84 | 2,92 | 2,82 | 2,92 | 2,82% | 411.884,00 |
| 01.12.2025 | 2,90 | 3,02 | 2,82 | 2,84 | -1,73% | 730.614,00 |
| 28.11.2025 | 2,89 | 2,92 | 2,86 | 2,89 | 0,00% | 407.772,00 |
| 26.11.2025 | 2,92 | 2,96 | 2,87 | 2,89 | 0,35% | 875.754,00 |
| 25.11.2025 | 2,99 | 3,04 | 2,88 | 2,88 | -3,68% | 692.793,00 |
| 24.11.2025 | 2,95 | 3,05 | 2,95 | 2,99 | 1,01% | 898.023,00 |
| 21.11.2025 | 2,93 | 3,05 | 2,92 | 2,96 | 1,37% | 753.034,00 |
| 20.11.2025 | 3,05 | 3,10 | 2,89 | 2,92 | -3,95% | 884.632,00 |
| 19.11.2025 | 3,15 | 3,25 | 3,02 | 3,04 | -1,62% | 1.718.290,00 |
| 18.11.2025 | 2,93 | 3,09 | 2,91 | 3,09 | 2,32% | 1.456.416,00 |
| 17.11.2025 | 3,07 | 3,12 | 2,99 | 3,02 | -0,98% | 1.910.652,00 |
| 14.11.2025 | 2,92 | 3,18 | 2,92 | 3,05 | 10,11% | 2.330.185,00 |
| 13.11.2025 | 2,92 | 2,95 | 2,76 | 2,77 | -7,36% | 996.080,00 |
| 12.11.2025 | 3,05 | 3,14 | 2,89 | 2,99 | -0,66% | 1.821.187,00 |
| 11.11.2025 | 2,75 | 3,01 | 2,72 | 3,01 | 20,40% | 3.804.518,00 |
| 10.11.2025 | 2,50 | 2,51 | 2,40 | 2,50 | 0,81% | 1.122.809,00 |
| 07.11.2025 | 2,41 | 2,51 | 2,40 | 2,48 | 2,90% | 1.591.395,00 |
| 06.11.2025 | 2,48 | 2,48 | 2,40 | 2,41 | -3,98% | 441.294,00 |
| 05.11.2025 | 2,45 | 2,52 | 2,45 | 2,51 | 4,15% | 372.832,00 |
| 04.11.2025 | 2,44 | 2,47 | 2,39 | 2,41 | -1,63% | 606.793,00 |
| 03.11.2025 | 2,53 | 2,53 | 2,44 | 2,45 | -2,39% | 536.765,00 |
| 31.10.2025 | 2,51 | 2,54 | 2,45 | 2,51 | -0,40% | 652.087,00 |
| 30.10.2025 | 2,61 | 2,61 | 2,50 | 2,52 | -3,08% | 1.122.916,00 |
| 29.10.2025 | 2,70 | 2,72 | 2,58 | 2,60 | -1,52% | 721.102,00 |
| 28.10.2025 | 2,74 | 2,74 | 2,63 | 2,64 | -2,94% | 864.809,00 |
| 27.10.2025 | 2,76 | 2,77 | 2,70 | 2,72 | 2,26% | 1.033.278,00 |
| 24.10.2025 | 2,70 | 2,71 | 2,62 | 2,66 | 1,52% | 1.006.248,00 |
| 23.10.2025 | 2,51 | 2,62 | 2,50 | 2,62 | 5,23% | 1.396.988,00 |
| 22.10.2025 | 2,45 | 2,52 | 2,40 | 2,49 | 1,22% | 1.081.648,00 |
| 21.10.2025 | 2,35 | 2,48 | 2,35 | 2,46 | 2,50% | 1.205.775,00 |
| 20.10.2025 | 2,42 | 2,49 | 2,40 | 2,40 | 0,67% | 600.353,00 |
| 17.10.2025 | 2,33 | 2,38 | 2,33 | 2,38 | -0,25% | - |
| 16.10.2025 | 2,46 | 2,47 | 2,32 | 2,39 | -5,91% | 1.198.105,00 |
| 15.10.2025 | 2,43 | 2,55 | 2,43 | 2,54 | 1,60% | 526.056,00 |
| 14.10.2025 | 2,38 | 2,50 | 2,38 | 2,50 | 1,63% | 665.796,00 |
| 13.10.2025 | 2,43 | 2,47 | 2,41 | 2,46 | 3,36% | 650.780,00 |
| 10.10.2025 | 2,48 | 2,53 | 2,32 | 2,38 | -6,67% | 1.875.561,00 |
| 09.10.2025 | 2,61 | 2,65 | 2,51 | 2,55 | -1,92% | 734.620,00 |
| 08.10.2025 | 2,56 | 2,65 | 2,54 | 2,60 | 2,77% | 992.378,00 |
| 07.10.2025 | 2,57 | 2,61 | 2,52 | 2,53 | -2,69% | 969.482,00 |
| 06.10.2025 | 2,50 | 2,60 | 2,46 | 2,60 | 5,26% | 1.243.774,00 |
| 03.10.2025 | 2,48 | 2,51 | 2,46 | 2,47 | -1,59% | 968.416,00 |
| 02.10.2025 | 2,52 | 2,53 | 2,44 | 2,51 | -1,95% | 785.790,00 |
| 01.10.2025 | 2,48 | 2,59 | 2,46 | 2,56 | 5,79% | 1.010.045,00 |
| 30.09.2025 | 2,47 | 2,49 | 2,42 | 2,42 | -2,02% | 2.123.711,00 |
| 29.09.2025 | 2,58 | 2,58 | 2,45 | 2,47 | -5,36% | 3.600.393,00 |
| 26.09.2025 | 2,86 | 2,87 | 2,51 | 2,61 | -14,71% | 8.901.604,00 |
| 25.09.2025 | 3,20 | 3,23 | 3,06 | 3,06 | -4,67% | 508.493,00 |
| 24.09.2025 | 3,10 | 3,26 | 3,10 | 3,21 | 4,56% | 543.530,00 |
| 23.09.2025 | 3,12 | 3,16 | 3,06 | 3,07 | -1,29% | 867.681,00 |
| 22.09.2025 | 3,10 | 3,11 | 3,03 | 3,11 | -1,27% | 854.148,00 |
| 19.09.2025 | 3,23 | 3,25 | 3,14 | 3,15 | -2,78% | 915.260,00 |
| 18.09.2025 | 3,38 | 3,38 | 3,23 | 3,24 | -4,14% | 623.714,00 |
| 17.09.2025 | 3,40 | 3,50 | 3,36 | 3,38 | -0,88% | 652.591,00 |
| 16.09.2025 | 3,38 | 3,43 | 3,34 | 3,41 | 2,10% | 385.629,00 |
| 15.09.2025 | 3,40 | 3,40 | 3,33 | 3,34 | 0,30% | 399.147,00 |
| 12.09.2025 | 3,33 | 3,37 | 3,32 | 3,33 | -0,89% | 502.522,00 |
| 11.09.2025 | 3,32 | 3,38 | 3,31 | 3,36 | 2,13% | 500.746,00 |
| 10.09.2025 | 3,40 | 3,41 | 3,28 | 3,29 | -3,24% | 860.470,00 |
| 09.09.2025 | 3,56 | 3,56 | 3,40 | 3,40 | -5,29% | 467.631,00 |
| 08.09.2025 | 3,52 | 3,61 | 3,48 | 3,59 | 1,70% | 555.703,00 |
| 05.09.2025 | 3,48 | 3,54 | 3,44 | 3,53 | 3,52% | 766.551,00 |
| 04.09.2025 | 3,35 | 3,41 | 3,29 | 3,41 | 3,65% | 588.257,00 |
| 03.09.2025 | 3,35 | 3,37 | 3,24 | 3,29 | -1,20% | 871.465,00 |
| 02.09.2025 | 3,39 | 3,39 | 3,29 | 3,33 | -4,31% | 894.662,00 |
| 29.08.2025 | 3,44 | 3,54 | 3,44 | 3,48 | 0,00% | 746.490,00 |
| 28.08.2025 | 3,60 | 3,63 | 3,47 | 3,48 | 0,00% | 1.321.959,00 |
| 27.08.2025 | 3,28 | 3,52 | 3,28 | 3,48 | 6,10% | 884.145,00 |
| 26.08.2025 | 3,20 | 3,38 | 3,20 | 3,28 | 1,86% | 1.366.618,00 |
| 25.08.2025 | 3,16 | 3,25 | 3,16 | 3,22 | 1,26% | 561.390,00 |
| 22.08.2025 | 3,04 | 3,18 | 3,01 | 3,18 | 4,95% | 996.735,00 |
| 21.08.2025 | 2,91 | 3,06 | 2,88 | 3,03 | 4,48% | 916.854,00 |
| 20.08.2025 | 2,84 | 2,95 | 2,84 | 2,90 | 2,11% | 651.176,00 |
| 19.08.2025 | 2,89 | 2,91 | 2,80 | 2,84 | -3,73% | 1.069.564,00 |
| 18.08.2025 | 2,88 | 3,03 | 2,87 | 2,95 | 3,15% | 852.914,00 |
| 15.08.2025 | 2,86 | 2,91 | 2,83 | 2,86 | -0,69% | 688.408,00 |