2,505$
-0,60%
Echtzeit-Aktienkurs Braskem S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Braskem S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 2,51 | 2,54 | 2,45 | 2,51 | -0,40% | 652.087,00 |
| 30.10.2025 | 2,60 | 2,61 | 2,50 | 2,52 | -3,08% | 1.122.003,00 |
| 29.10.2025 | 2,69 | 2,72 | 2,58 | 2,60 | -1,52% | 721.101,00 |
| 28.10.2025 | 2,72 | 2,74 | 2,63 | 2,64 | -2,94% | 864.781,00 |
| 27.10.2025 | 2,71 | 2,77 | 2,70 | 2,72 | 2,26% | 1.032.065,00 |
| 24.10.2025 | 2,70 | 2,71 | 2,62 | 2,66 | 1,14% | 1.006.248,00 |
| 23.10.2025 | 2,52 | 2,65 | 2,48 | 2,63 | 5,62% | 1.395.307,00 |
| 22.10.2025 | 2,45 | 2,52 | 2,40 | 2,49 | 1,22% | 1.052.837,00 |
| 21.10.2025 | 2,37 | 2,48 | 2,35 | 2,46 | 2,50% | 1.202.690,00 |
| 20.10.2025 | 2,42 | 2,49 | 2,40 | 2,40 | 0,84% | 600.353,00 |
| 17.10.2025 | 2,32 | 2,40 | 2,32 | 2,38 | -0,42% | 1.450.675,00 |
| 16.10.2025 | 2,46 | 2,47 | 2,32 | 2,39 | -5,91% | 1.198.105,00 |
| 15.10.2025 | 2,44 | 2,55 | 2,43 | 2,54 | 1,60% | 525.971,00 |
| 14.10.2025 | 2,40 | 2,50 | 2,38 | 2,50 | 1,63% | 664.280,00 |
| 13.10.2025 | 2,44 | 2,47 | 2,41 | 2,46 | 3,36% | 649.570,00 |
| 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% | 727.619,00 |
| 08.10.2025 | 2,56 | 2,65 | 2,54 | 2,60 | 2,77% | 992.187,00 |
| 07.10.2025 | 2,55 | 2,61 | 2,52 | 2,53 | -2,69% | 967.132,00 |
| 06.10.2025 | 2,49 | 2,60 | 2,46 | 2,60 | 5,05% | 1.242.853,00 |
| 03.10.2025 | 2,48 | 2,50 | 2,46 | 2,48 | -1,39% | 184.008,00 |
| 02.10.2025 | 2,51 | 2,53 | 2,44 | 2,51 | -1,95% | 784.806,00 |
| 01.10.2025 | 2,49 | 2,59 | 2,46 | 2,56 | 5,79% | 1.001.521,00 |
| 30.09.2025 | 2,47 | 2,49 | 2,42 | 2,42 | -2,02% | 2.115.605,00 |
| 29.09.2025 | 2,58 | 2,58 | 2,45 | 2,47 | -5,36% | 3.597.032,00 |
| 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% | 507.366,00 |
| 24.09.2025 | 3,13 | 3,26 | 3,10 | 3,21 | 4,56% | 542.601,00 |
| 23.09.2025 | 3,12 | 3,16 | 3,06 | 3,07 | -1,29% | 866.950,00 |
| 22.09.2025 | 3,10 | 3,11 | 3,03 | 3,11 | -1,27% | 854.144,00 |
| 19.09.2025 | 3,23 | 3,25 | 3,14 | 3,15 | -2,78% | 915.260,00 |
| 18.09.2025 | 3,37 | 3,38 | 3,23 | 3,24 | -4,14% | 623.699,00 |
| 17.09.2025 | 3,40 | 3,50 | 3,36 | 3,38 | -0,88% | 652.549,00 |
| 16.09.2025 | 3,37 | 3,43 | 3,34 | 3,41 | 2,10% | 385.559,00 |
| 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 | 3,34 | 3,41 | 3,29 | 3,41 | 3,65% | 587.824,00 |
| 03.09.2025 | 3,32 | 3,37 | 3,24 | 3,29 | -1,20% | 871.464,00 |
| 02.09.2025 | 3,37 | 3,39 | 3,29 | 3,33 | -4,31% | 894.542,00 |
| 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% | 1.320.878,00 |
| 27.08.2025 | 3,30 | 3,52 | 3,28 | 3,48 | 6,10% | 883.211,00 |
| 26.08.2025 | 3,20 | 3,38 | 3,20 | 3,28 | 1,86% | 1.366.548,00 |
| 25.08.2025 | 3,16 | 3,25 | 3,16 | 3,22 | 1,26% | 559.356,00 |
| 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% | 912.116,00 |
| 20.08.2025 | 2,84 | 2,95 | 2,84 | 2,90 | 2,11% | 630.461,00 |
| 19.08.2025 | 2,88 | 2,91 | 2,80 | 2,84 | -3,73% | 1.068.985,00 |
| 18.08.2025 | 2,88 | 3,03 | 2,87 | 2,95 | 3,15% | 832.215,00 |
| 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% | 988.571,00 |
| 13.08.2025 | 2,94 | 3,04 | 2,94 | 2,96 | -1,33% | 827.748,00 |
| 12.08.2025 | 3,00 | 3,06 | 2,98 | 3,00 | 2,04% | 823.602,00 |
| 11.08.2025 | 3,09 | 3,09 | 2,93 | 2,94 | -8,13% | 1.551.403,00 |
| 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% | 1.645.504,00 |
| 06.08.2025 | 3,13 | 3,18 | 3,10 | 3,15 | 0,96% | 525.562,00 |
| 05.08.2025 | 3,08 | 3,17 | 3,08 | 3,12 | 1,96% | 440.911,00 |
| 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% | 819.036,00 |
| 22.07.2025 | 3,10 | 3,24 | 3,10 | 3,18 | 3,92% | 1.108.092,00 |
| 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% | 661.394,00 |
| 16.07.2025 | 3,37 | 3,39 | 3,28 | 3,33 | -2,35% | 1.150.722,00 |
| 15.07.2025 | 3,44 | 3,44 | 3,37 | 3,41 | 0,29% | 515.650,00 |
| 14.07.2025 | 3,53 | 3,54 | 3,40 | 3,40 | -4,49% | 790.336,00 |
| 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% | 2.101.447,00 |
| 09.07.2025 | 3,65 | 3,80 | 3,60 | 3,67 | 8,26% | 4.766.492,00 |
| 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% | 834.223,00 |
| 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% | 760.952,00 |
| 01.07.2025 | 3,35 | 3,37 | 3,29 | 3,30 | 0,61% | 713.091,00 |
| 30.06.2025 | 3,22 | 3,31 | 3,20 | 3,28 | 2,50% | 840.012,00 |
| 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% | 868.219,00 |
| 24.06.2025 | 3,48 | 3,51 | 3,36 | 3,41 | -1,45% | 760.798,00 |
| 23.06.2025 | 3,52 | 3,52 | 3,43 | 3,46 | -1,70% | 792.284,00 |
| 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% | 649.259,00 |
| 16.06.2025 | 3,74 | 3,87 | 3,69 | 3,82 | 4,09% | 1.423.734,00 |
| 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% | 485.935,00 |
| 11.06.2025 | 3,80 | 3,80 | 3,71 | 3,75 | -1,83% | 446.254,00 |