3,470$
-1,42%
Echtzeit-Aktienkurs Braskem S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Braskem S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 3,59 | 3,66 | 3,46 | 3,47 | -1,42% | 2.600.534,00 |
| 27.03.2026 | 3,70 | 3,85 | 3,40 | 3,52 | -10,66% | 8.209.969,00 |
| 26.03.2026 | 3,97 | 4,07 | 3,88 | 3,94 | -7,08% | 3.376.502,00 |
| 25.03.2026 | 4,32 | 4,42 | 4,12 | 4,24 | 0,95% | 2.868.771,00 |
| 24.03.2026 | 4,02 | 4,24 | 3,92 | 4,20 | 3,70% | 3.625.195,00 |
| 23.03.2026 | 3,98 | 4,18 | 3,75 | 4,05 | 4,38% | 4.744.292,00 |
| 20.03.2026 | 4,59 | 4,60 | 3,86 | 3,88 | -15,65% | 5.240.244,00 |
| 19.03.2026 | 4,51 | 4,68 | 4,34 | 4,60 | -0,22% | 2.259.879,00 |
| 18.03.2026 | 4,74 | 4,82 | 4,61 | 4,61 | -3,56% | 2.103.704,00 |
| 17.03.2026 | 4,59 | 4,83 | 4,58 | 4,78 | 7,17% | 3.834.658,00 |
| 16.03.2026 | 4,43 | 4,55 | 4,43 | 4,46 | 1,83% | 1.170.951,00 |
| 13.03.2026 | 4,71 | 4,74 | 4,36 | 4,38 | -7,40% | 1.903.577,00 |
| 12.03.2026 | 4,62 | 4,86 | 4,61 | 4,73 | -0,42% | 4.185.813,00 |
| 11.03.2026 | 4,67 | 4,84 | 4,63 | 4,75 | 3,49% | 1.336.831,00 |
| 10.03.2026 | 4,80 | 4,86 | 4,55 | 4,59 | -3,97% | 2.439.356,00 |
| 09.03.2026 | 5,00 | 5,04 | 4,31 | 4,78 | -2,75% | 4.748.443,00 |
| 06.03.2026 | 5,06 | 5,30 | 4,41 | 4,92 | 0,10% | 8.874.998,00 |
| 05.03.2026 | 4,33 | 4,96 | 4,31 | 4,91 | 15,80% | 11.180.916,00 |
| 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 | -2,25% | 735.308,00 |
| 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% | 1.466.236,00 |
| 13.01.2026 | 3,09 | 3,19 | 3,05 | 3,16 | 1,28% | 1.160.797,00 |
| 12.01.2026 | 3,09 | 3,22 | 3,08 | 3,12 | 1,30% | 1.620.814,00 |
| 09.01.2026 | 2,98 | 3,21 | 2,94 | 3,08 | 5,48% | 1.796.724,00 |
| 08.01.2026 | 2,87 | 2,94 | 2,85 | 2,92 | 0,69% | 970.550,00 |
| 07.01.2026 | 2,98 | 3,00 | 2,85 | 2,90 | -3,97% | 1.032.643,00 |
| 06.01.2026 | 2,91 | 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 | 2,99 | 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 | 3,06 | 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 | 2,82 | 2,92 | 2,82 | 2,92 | 2,82% | 411.884,00 |
| 01.12.2025 | 2,89 | 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 | 2,91 | 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 | 2,51 | 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 |