2,441$
0,88%
Echtzeit-Aktienkurs Braskem S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Braskem S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,37 | 3,43 | 3,34 | 3,41 | 2,10% | 385.629,00 |
| 15.09.2025 | 3,39 | 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 | 3,53 | 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 | 3,34 | 3,41 | 3,29 | 3,41 | 3,65% | 588.257,00 |
| 03.09.2025 | 3,32 | 3,37 | 3,24 | 3,29 | -1,20% | 871.465,00 |
| 02.09.2025 | 3,37 | 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 | 3,61 | 3,63 | 3,47 | 3,48 | 0,00% | 1.321.959,00 |
| 27.08.2025 | 3,30 | 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 | 2,88 | 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 |
| 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 |