4,801$
-2,31%
Echtzeit-Aktienkurs Braskem S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Braskem S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 4,92 | 4,94 | 4,36 | 4,88 | -0,64% | - |
| 06.03.2026 | 5,06 | 5,30 | 4,41 | 4,92 | 0,10% | 69.475,00 |
| 05.03.2026 | 4,33 | 4,96 | 4,31 | 4,91 | 15,80% | 69.475,00 |
| 04.03.2026 | 3,76 | 4,29 | 3,72 | 4,24 | 14,59% | 5.124.387,00 |
| 03.03.2026 | 3,51 | 3,75 | 3,43 | 3,70 | 1,65% | 3.491.901,00 |
| 02.03.2026 | 3,64 | 3,72 | 3,56 | 3,64 | -4,96% | 1.894.072,00 |
| 27.02.2026 | 3,75 | 3,83 | 3,73 | 3,83 | 1,06% | 993.188,00 |
| 26.02.2026 | 3,77 | 3,80 | 3,64 | 3,79 | 0,26% | 833.897,00 |
| 25.02.2026 | 3,89 | 3,89 | 3,74 | 3,78 | -1,31% | 618.483,00 |
| 24.02.2026 | 3,74 | 3,83 | 3,71 | 3,83 | 2,13% | 753.602,00 |
| 23.02.2026 | 3,78 | 3,87 | 3,72 | 3,75 | -3,60% | 799.676,00 |
| 20.02.2026 | 3,80 | 3,89 | 3,79 | 3,89 | 0,00% | 638.383,00 |
| 19.02.2026 | 3,76 | 3,90 | 3,68 | 3,89 | 6,58% | 845.339,00 |
| 18.02.2026 | 3,70 | 3,70 | 3,55 | 3,65 | 1,11% | 1.400.440,00 |
| 17.02.2026 | 3,77 | 3,80 | 3,47 | 3,61 | -5,74% | 1.535.507,00 |
| 13.02.2026 | 3,81 | 3,93 | 3,71 | 3,83 | 2,68% | 2.549.553,00 |
| 12.02.2026 | 4,22 | 4,22 | 3,37 | 3,73 | -13,26% | 5.089.714,00 |
| 11.02.2026 | 4,14 | 4,30 | 4,12 | 4,30 | 5,91% | 3.019.565,00 |
| 10.02.2026 | 3,77 | 4,07 | 3,74 | 4,06 | 10,03% | 2.873.920,00 |
| 09.02.2026 | 3,67 | 3,76 | 3,61 | 3,69 | 1,37% | 1.294.342,00 |
| 06.02.2026 | 3,50 | 3,72 | 3,50 | 3,64 | 5,51% | 1.484.546,00 |
| 05.02.2026 | 3,61 | 3,63 | 3,45 | 3,45 | -5,74% | 1.669.100,00 |
| 04.02.2026 | 3,64 | 3,75 | 3,56 | 3,66 | 1,39% | 1.618.067,00 |
| 03.02.2026 | 3,62 | 3,71 | 3,55 | 3,61 | 4,03% | 1.664.565,00 |
| 02.02.2026 | 3,48 | 3,49 | 3,35 | 3,47 | -2,25% | 1.150.249,00 |
| 30.01.2026 | 3,54 | 3,65 | 3,48 | 3,55 | -4,05% | 1.739.358,00 |
| 29.01.2026 | 3,78 | 3,79 | 3,52 | 3,70 | -1,07% | 1.440.877,00 |
| 28.01.2026 | 3,89 | 3,95 | 3,67 | 3,74 | -2,60% | 1.663.353,00 |
| 27.01.2026 | 3,89 | 3,97 | 3,78 | 3,84 | 3,78% | 2.474.777,00 |
| 26.01.2026 | 3,61 | 3,78 | 3,59 | 3,70 | 1,93% | 1.896.803,00 |
| 23.01.2026 | 3,33 | 3,66 | 3,32 | 3,63 | 8,68% | 1.846.328,00 |
| 22.01.2026 | 3,38 | 3,51 | 3,32 | 3,34 | 1,21% | 2.467.100,00 |
| 21.01.2026 | 3,11 | 3,34 | 3,09 | 3,30 | 8,55% | 2.045.554,00 |
| 20.01.2026 | 3,06 | 3,12 | 3,04 | 3,04 | -1,49% | 735.308,00 |
| 19.01.2026 | 3,08 | 3,09 | 3,08 | 3,09 | -0,77% | - |
| 16.01.2026 | 3,15 | 3,17 | 3,01 | 3,11 | -6,04% | 1.736.279,00 |
| 15.01.2026 | 3,24 | 3,37 | 3,19 | 3,31 | 1,85% | 928.696,00 |
| 14.01.2026 | 3,15 | 3,30 | 3,13 | 3,25 | 2,85% | 1.453.575,00 |
| 13.01.2026 | 3,09 | 3,19 | 3,05 | 3,16 | 1,28% | 1.160.775,00 |
| 12.01.2026 | 3,09 | 3,22 | 3,08 | 3,12 | 1,30% | 1.620.228,00 |
| 09.01.2026 | 2,98 | 3,21 | 2,94 | 3,08 | 5,48% | 1.794.339,00 |
| 08.01.2026 | 2,87 | 2,94 | 2,85 | 2,92 | 0,69% | 970.549,00 |
| 07.01.2026 | 2,98 | 3,00 | 2,85 | 2,90 | -3,97% | 1.032.330,00 |
| 06.01.2026 | 2,92 | 3,09 | 2,91 | 3,02 | 5,59% | 1.455.613,00 |
| 05.01.2026 | 2,90 | 2,91 | 2,82 | 2,86 | -2,05% | 1.418.394,00 |
| 02.01.2026 | 2,91 | 2,93 | 2,87 | 2,92 | -1,02% | 560.513,00 |
| 31.12.2025 | 2,96 | 2,98 | 2,92 | 2,95 | -0,34% | 456.484,00 |
| 30.12.2025 | 2,93 | 3,03 | 2,91 | 2,96 | 1,02% | 741.217,00 |
| 29.12.2025 | 2,86 | 2,95 | 2,86 | 2,93 | 0,00% | 761.908,00 |
| 26.12.2025 | 2,87 | 2,94 | 2,85 | 2,93 | -4,87% | 1.218.968,00 |
| 24.12.2025 | 2,94 | 3,13 | 2,91 | 3,08 | 10,39% | 1.338.352,00 |
| 23.12.2025 | 2,86 | 2,89 | 2,78 | 2,79 | -4,78% | 874.226,00 |
| 22.12.2025 | 2,88 | 2,95 | 2,87 | 2,93 | 4,64% | 1.282.891,00 |
| 19.12.2025 | 2,70 | 2,84 | 2,70 | 2,80 | 3,32% | 695.264,00 |
| 18.12.2025 | 2,72 | 2,76 | 2,70 | 2,71 | 0,37% | 475.205,00 |
| 17.12.2025 | 2,70 | 2,76 | 2,67 | 2,70 | -4,93% | 694.724,00 |
| 16.12.2025 | 2,81 | 2,85 | 2,75 | 2,84 | -0,70% | 965.257,00 |
| 15.12.2025 | 3,04 | 3,10 | 2,82 | 2,86 | -1,72% | 1.667.021,00 |
| 12.12.2025 | 2,95 | 2,99 | 2,90 | 2,91 | -2,02% | 533.056,00 |
| 11.12.2025 | 2,95 | 2,99 | 2,92 | 2,97 | 1,02% | 663.922,00 |
| 10.12.2025 | 2,94 | 3,01 | 2,92 | 2,94 | -1,34% | 534.642,00 |
| 09.12.2025 | 2,85 | 2,99 | 2,83 | 2,98 | 2,41% | 604.459,00 |
| 08.12.2025 | 2,95 | 2,98 | 2,90 | 2,91 | -0,34% | 425.059,00 |
| 05.12.2025 | 3,01 | 3,21 | 2,91 | 2,92 | -1,68% | 1.386.131,00 |
| 04.12.2025 | 3,07 | 3,08 | 2,93 | 2,97 | -3,26% | 373.109,00 |
| 03.12.2025 | 3,04 | 3,11 | 3,03 | 3,07 | 5,14% | 739.098,00 |
| 02.12.2025 | 2,84 | 2,92 | 2,82 | 2,92 | 2,82% | 411.882,00 |
| 01.12.2025 | 2,90 | 3,02 | 2,82 | 2,84 | -1,73% | 730.414,00 |
| 28.11.2025 | 2,89 | 2,92 | 2,86 | 2,89 | 0,00% | 407.712,00 |
| 26.11.2025 | 2,92 | 2,96 | 2,87 | 2,89 | 0,35% | 875.754,00 |
| 25.11.2025 | 3,01 | 3,04 | 2,88 | 2,88 | -3,68% | 691.410,00 |
| 24.11.2025 | 2,98 | 3,05 | 2,95 | 2,99 | 1,01% | 897.699,00 |
| 21.11.2025 | 2,98 | 3,05 | 2,92 | 2,96 | 1,37% | 752.321,00 |
| 20.11.2025 | 3,05 | 3,10 | 2,89 | 2,92 | -3,95% | 884.319,00 |
| 19.11.2025 | 3,13 | 3,25 | 3,02 | 3,04 | -1,62% | 1.703.344,00 |
| 18.11.2025 | 2,93 | 3,09 | 2,91 | 3,09 | 2,32% | 1.368.163,00 |
| 17.11.2025 | 3,07 | 3,12 | 2,99 | 3,02 | -0,98% | 1.910.386,00 |
| 14.11.2025 | 2,92 | 3,18 | 2,92 | 3,05 | 10,11% | 2.320.457,00 |
| 13.11.2025 | 2,91 | 2,95 | 2,76 | 2,77 | -7,36% | 994.867,00 |
| 12.11.2025 | 3,00 | 3,14 | 2,89 | 2,99 | -0,66% | 1.820.114,00 |
| 11.11.2025 | 2,72 | 3,01 | 2,72 | 3,01 | 20,40% | 3.800.836,00 |
| 10.11.2025 | 2,50 | 2,51 | 2,40 | 2,50 | 0,81% | 1.097.915,00 |
| 07.11.2025 | 2,42 | 2,51 | 2,40 | 2,48 | 2,90% | 1.591.245,00 |
| 06.11.2025 | 2,47 | 2,48 | 2,40 | 2,41 | -3,98% | 441.293,00 |
| 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% | 606.704,00 |
| 03.11.2025 | 2,53 | 2,53 | 2,44 | 2,45 | -2,39% | 534.019,00 |
| 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 | 2,67 | 2,71 | 2,62 | 2,66 | 1,52% | 1.006.147,00 |
| 23.10.2025 | 2,51 | 2,62 | 2,50 | 2,62 | 5,23% | - |
| 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 |