1,154$
4,94%
Echtzeit-Aktienkurs Braskem SA
Bid:
Ask:
Aktienkurse zur Braskem SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,02 | 1,17 | 1,02 | 1,13 | 2,73% | 1.831.914,00 |
| 11.11.2026 | 1,08 | 1,13 | 1,06 | 1,10 | -0,90% | 595.663,00 |
| 10.11.2026 | 1,09 | 1,13 | 1,06 | 1,11 | -0,89% | 708.702,00 |
| 09.11.2026 | 1,11 | 1,20 | 1,07 | 1,12 | 2,75% | 1.920.247,00 |
| 06.11.2026 | 1,08 | 1,14 | 0,74 | 1,09 | 2,83% | 6.040.114,00 |
| 05.11.2026 | 1,10 | 1,15 | 1,06 | 1,06 | -5,36% | 2.053.945,00 |
| 04.11.2026 | 1,12 | 1,19 | 1,11 | 1,12 | 0,90% | 1.891.555,00 |
| 03.11.2026 | 1,13 | 1,16 | 1,11 | 1,11 | -5,13% | 1.250.570,00 |
| 02.11.2026 | 1,15 | 1,18 | 1,10 | 1,17 | 0,86% | 2.053.705,00 |
| 30.10.2026 | 1,15 | 1,17 | 1,06 | 1,16 | 0,00% | 2.665.790,00 |
| 29.10.2026 | 1,21 | 1,23 | 1,15 | 1,16 | -2,52% | 2.711.958,00 |
| 28.10.2026 | 1,32 | 1,35 | 1,14 | 1,19 | -11,85% | 2.866.749,00 |
| 27.10.2026 | 1,17 | 1,43 | 1,14 | 1,35 | 22,73% | 12.449.202,00 |
| 26.10.2026 | 1,12 | 1,25 | 0,92 | 1,10 | -35,29% | 16.445.911,00 |
| 23.10.2026 | 1,59 | 1,72 | 1,59 | 1,70 | 6,25% | 1.070.840,00 |
| 22.10.2026 | 1,62 | 1,64 | 1,56 | 1,60 | -2,44% | 1.339.027,00 |
| 21.10.2026 | 1,67 | 1,71 | 1,61 | 1,64 | -1,80% | 1.787.054,00 |
| 20.10.2026 | 1,73 | 1,75 | 1,66 | 1,67 | -1,76% | 570.743,00 |
| 19.10.2026 | 1,64 | 1,73 | 1,64 | 1,70 | 2,41% | 1.462.009,00 |
| 16.10.2026 | 1,73 | 1,78 | 1,64 | 1,66 | -8,29% | 2.127.029,00 |
| 15.10.2026 | 1,79 | 1,83 | 1,74 | 1,81 | -1,63% | 3.319.886,00 |
| 14.10.2026 | 1,78 | 1,86 | 1,76 | 1,84 | -1,60% | 1.294.049,00 |
| 13.10.2026 | 1,70 | 1,87 | 1,65 | 1,87 | 5,06% | 3.610.271,00 |
| 12.10.2026 | 1,83 | 1,84 | 1,77 | 1,78 | -2,20% | 640.431,00 |
| 09.10.2026 | 1,79 | 1,88 | 1,71 | 1,82 | 0,00% | 2.944.760,00 |
| 08.10.2026 | 1,68 | 1,89 | 1,67 | 1,82 | 2,82% | 6.091.337,00 |
| 07.10.2026 | 1,66 | 1,83 | 1,64 | 1,77 | 5,99% | 3.014.426,00 |
| 06.10.2026 | 1,65 | 1,71 | 1,64 | 1,67 | 3,73% | 870.917,00 |
| 05.10.2026 | 1,76 | 1,76 | 1,61 | 1,61 | 3,87% | 1.478.541,00 |
| 02.10.2026 | 1,57 | 1,58 | 1,49 | 1,55 | 0,00% | 1.054.717,00 |
| 01.10.2026 | 1,52 | 1,58 | 1,50 | 1,55 | 6,90% | 1.293.099,00 |
| 30.09.2026 | 1,44 | 1,49 | 1,43 | 1,45 | 2,11% | 783.859,00 |
| 29.09.2026 | 1,51 | 1,51 | 1,40 | 1,42 | -4,70% | 1.882.059,00 |
| 28.09.2026 | 1,49 | 1,56 | 1,47 | 1,49 | -3,25% | 2.083.163,00 |
| 25.09.2026 | 1,52 | 1,59 | 1,52 | 1,54 | 1,32% | 1.452.147,00 |
| 24.09.2026 | 1,52 | 1,53 | 1,49 | 1,52 | -1,30% | 1.654.643,00 |
| 23.09.2026 | 1,68 | 1,69 | 1,54 | 1,54 | -7,78% | 1.654.838,00 |
| 22.09.2026 | 1,71 | 1,73 | 1,67 | 1,67 | -3,47% | 1.398.333,00 |
| 21.09.2026 | 1,76 | 1,79 | 1,69 | 1,73 | 1,76% | 1.410.423,00 |
| 18.09.2026 | 1,77 | 1,78 | 1,70 | 1,70 | -5,03% | 1.593.695,00 |
| 17.09.2026 | 1,77 | 1,80 | 1,70 | 1,79 | 1,13% | 973.340,00 |
| 16.09.2026 | 1,84 | 1,87 | 1,76 | 1,77 | -15,71% | 2.604.738,00 |
| 15.09.2026 | 2,02 | 2,16 | 2,01 | 2,10 | 4,48% | 1.217.250,00 |
| 14.09.2026 | 2,05 | 2,07 | 1,96 | 2,01 | -3,37% | 1.101.131,00 |
| 11.09.2026 | 2,12 | 2,14 | 2,06 | 2,08 | -1,42% | 1.187.749,00 |
| 10.09.2026 | 1,98 | 2,13 | 1,96 | 2,11 | 7,11% | 2.703.719,00 |
| 09.09.2026 | 2,02 | 2,06 | 1,96 | 1,97 | 2,60% | 1.799.358,00 |
| 08.09.2026 | 1,94 | 2,04 | 1,88 | 1,92 | 1,59% | 1.420.493,00 |
| 04.09.2026 | 1,94 | 1,97 | 1,86 | 1,89 | -2,58% | 889.847,00 |
| 03.09.2026 | 1,95 | 1,97 | 1,86 | 1,94 | -1,52% | 2.067.586,00 |
| 02.09.2026 | 1,69 | 2,00 | 1,69 | 1,97 | 19,39% | 4.019.180,00 |
| 01.09.2026 | 1,68 | 1,73 | 1,64 | 1,65 | -2,94% | 1.469.809,00 |
| 31.08.2026 | 1,69 | 1,79 | 1,67 | 1,70 | 1,19% | 1.990.580,00 |
| 28.08.2026 | 1,64 | 1,70 | 1,57 | 1,68 | 2,44% | 3.895.531,00 |
| 27.08.2026 | 1,49 | 1,67 | 1,49 | 1,64 | 10,81% | 8.033.744,00 |
| 26.08.2026 | 1,55 | 1,55 | 1,40 | 1,48 | -9,20% | 11.631.850,00 |
| 25.08.2026 | 1,86 | 1,86 | 1,62 | 1,63 | -11,41% | 4.589.637,00 |
| 24.08.2026 | 1,95 | 1,95 | 1,84 | 1,84 | -7,54% | 1.354.969,00 |
| 21.08.2026 | 1,95 | 2,00 | 1,91 | 1,99 | 0,51% | 1.206.605,00 |
| 20.08.2026 | 2,00 | 2,05 | 1,97 | 1,98 | -1,49% | 1.275.364,00 |
| 19.08.2026 | 2,00 | 2,20 | 1,97 | 2,01 | 2,03% | 2.986.337,00 |
| 18.08.2026 | 1,99 | 2,05 | 1,92 | 1,97 | -1,99% | 2.127.505,00 |
| 17.08.2026 | 1,90 | 2,05 | 1,85 | 2,01 | 3,08% | 1.956.084,00 |
| 14.08.2026 | 2,10 | 2,19 | 1,83 | 1,95 | -5,80% | 4.842.124,00 |
| 13.08.2026 | 2,04 | 2,12 | 2,04 | 2,07 | 1,47% | 1.393.911,00 |
| 12.08.2026 | 2,19 | 2,24 | 2,03 | 2,04 | -7,69% | 2.456.989,00 |
| 11.08.2026 | 2,26 | 2,29 | 2,20 | 2,21 | -0,90% | 1.078.629,00 |
| 10.08.2026 | 2,31 | 2,32 | 2,23 | 2,23 | -2,62% | 1.007.230,00 |
| 07.08.2026 | 2,35 | 2,39 | 2,27 | 2,29 | -1,72% | 1.176.305,00 |
| 06.08.2026 | 2,25 | 2,43 | 2,20 | 2,33 | 3,10% | 1.369.348,00 |
| 05.08.2026 | 2,32 | 2,33 | 2,24 | 2,26 | -0,88% | 1.282.383,00 |
| 04.08.2026 | 2,38 | 2,39 | 2,27 | 2,28 | -1,72% | 1.158.371,00 |
| 03.08.2026 | 2,33 | 2,38 | 2,26 | 2,32 | -0,43% | 812.491,00 |
| 31.07.2026 | 2,42 | 2,42 | 2,20 | 2,33 | -3,32% | 2.526.785,00 |
| 30.07.2026 | 2,26 | 2,41 | 2,23 | 2,41 | 6,64% | 1.830.307,00 |
| 29.07.2026 | 2,36 | 2,46 | 2,22 | 2,26 | -4,64% | 3.655.362,00 |
| 28.07.2026 | 2,43 | 2,49 | 2,35 | 2,37 | -2,87% | 1.048.233,00 |
| 27.07.2026 | 2,41 | 2,47 | 2,34 | 2,44 | -0,81% | 1.441.738,00 |
| 24.07.2026 | 2,45 | 2,50 | 2,37 | 2,46 | -0,40% | 1.553.003,00 |
| 23.07.2026 | 2,46 | 2,52 | 2,41 | 2,47 | 1,65% | 1.736.432,00 |
| 22.07.2026 | 2,33 | 2,47 | 2,31 | 2,43 | 4,74% | 1.575.567,00 |
| 21.07.2026 | 2,34 | 2,38 | 2,28 | 2,32 | -1,69% | 1.761.586,00 |
| 20.07.2026 | 2,41 | 2,42 | 2,33 | 2,36 | -4,07% | 1.045.087,00 |
| 17.07.2026 | 2,39 | 2,52 | 2,37 | 2,46 | 2,50% | 1.477.003,00 |
| 16.07.2026 | 2,49 | 2,51 | 2,40 | 2,40 | -5,14% | 1.734.248,00 |
| 15.07.2026 | 2,65 | 2,68 | 2,51 | 2,53 | -5,24% | 1.156.061,00 |
| 14.07.2026 | 2,74 | 2,79 | 2,62 | 2,67 | -1,48% | 1.267.451,00 |
| 13.07.2026 | 2,66 | 2,74 | 2,59 | 2,71 | 3,83% | 1.506.862,00 |
| 10.07.2026 | 2,52 | 2,63 | 2,50 | 2,61 | 3,57% | 1.285.276,00 |
| 09.07.2026 | 2,51 | 2,67 | 2,49 | 2,52 | 2,44% | 2.837.239,00 |
| 08.07.2026 | 2,42 | 2,48 | 2,30 | 2,46 | 2,50% | 3.372.709,00 |
| 07.07.2026 | 2,36 | 2,40 | 2,29 | 2,40 | 0,42% | 2.437.055,00 |
| 06.07.2026 | 2,37 | 2,44 | 2,34 | 2,39 | -2,45% | 1.985.778,00 |
| 02.07.2026 | 2,36 | 2,50 | 2,36 | 2,45 | 4,26% | 1.511.218,00 |
| 01.07.2026 | 2,46 | 2,55 | 2,35 | 2,35 | -3,69% | 1.424.740,00 |
| 30.06.2026 | 2,34 | 2,49 | 2,25 | 2,44 | -2,79% | 2.814.492,00 |
| 29.06.2026 | 2,52 | 2,61 | 2,44 | 2,51 | 1,21% | 2.643.520,00 |
| 26.06.2026 | 2,51 | 2,70 | 2,34 | 2,48 | -7,12% | 4.339.743,00 |
| 25.06.2026 | 2,90 | 2,93 | 2,51 | 2,67 | -8,87% | 4.494.764,00 |
| 24.06.2026 | 2,94 | 3,00 | 2,90 | 2,93 | -1,35% | 1.361.553,00 |