6,450$
2,06%
Echtzeit-Aktienkurs Braskem SA
Bid:
Ask:
Aktienkurse zur Braskem SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 6,48 | 6,49 | 6,30 | 6,44 | 1,90% | 764.047,00 |
| 25.07.2024 | 6,29 | 6,41 | 6,26 | 6,32 | 0,00% | 341.353,00 |
| 24.07.2024 | 6,44 | 6,51 | 6,29 | 6,32 | -3,36% | 354.593,00 |
| 23.07.2024 | 6,70 | 6,71 | 6,51 | 6,54 | -3,11% | 337.185,00 |
| 22.07.2024 | 6,64 | 6,84 | 6,62 | 6,75 | 4,17% | 407.490,00 |
| 19.07.2024 | 6,64 | 6,73 | 6,43 | 6,48 | -1,82% | 433.616,00 |
| 18.07.2024 | 6,82 | 6,87 | 6,56 | 6,60 | -6,12% | 610.650,00 |
| 17.07.2024 | 7,14 | 7,21 | 6,96 | 7,03 | -2,90% | 418.218,00 |
| 16.07.2024 | 7,27 | 7,32 | 7,15 | 7,24 | 0,84% | 422.871,00 |
| 15.07.2024 | 7,17 | 7,22 | 7,07 | 7,18 | 0,42% | 699.395,00 |
| 12.07.2024 | 7,16 | 7,23 | 7,09 | 7,15 | 0,00% | 266.987,00 |
| 11.07.2024 | 7,05 | 7,18 | 7,00 | 7,15 | 2,88% | 734.863,00 |
| 10.07.2024 | 6,90 | 6,95 | 6,85 | 6,95 | 1,61% | 333.575,00 |
| 09.07.2024 | 6,79 | 6,89 | 6,76 | 6,84 | 0,44% | 450.116,00 |
| 08.07.2024 | 6,63 | 6,81 | 6,62 | 6,81 | 0,29% | 483.154,00 |
| 05.07.2024 | 6,67 | 6,79 | 6,55 | 6,79 | 0,30% | 614.994,00 |
| 03.07.2024 | 6,38 | 6,77 | 6,38 | 6,77 | 7,80% | 816.118,00 |
| 02.07.2024 | 6,22 | 6,29 | 6,11 | 6,28 | 0,16% | 912.352,00 |
| 01.07.2024 | 6,40 | 6,53 | 6,23 | 6,27 | -2,79% | 675.726,00 |
| 28.06.2024 | 6,58 | 6,62 | 6,42 | 6,45 | -4,16% | 562.768,00 |
| 27.06.2024 | 6,53 | 6,73 | 6,48 | 6,73 | 3,22% | 447.411,00 |
| 26.06.2024 | 6,49 | 6,53 | 6,44 | 6,52 | -1,51% | 506.664,00 |
| 25.06.2024 | 6,62 | 6,65 | 6,53 | 6,62 | -1,49% | 367.315,00 |
| 24.06.2024 | 6,70 | 6,75 | 6,62 | 6,72 | 1,36% | 508.734,00 |
| 21.06.2024 | 6,48 | 6,70 | 6,44 | 6,63 | 0,45% | 430.653,00 |
| 20.06.2024 | 6,62 | 6,71 | 6,52 | 6,60 | 1,07% | 552.525,00 |
| 18.06.2024 | 6,43 | 6,57 | 6,40 | 6,53 | 0,46% | 848.919,00 |
| 17.06.2024 | 6,70 | 6,73 | 6,44 | 6,50 | -5,52% | 840.714,00 |
| 14.06.2024 | 6,77 | 7,01 | 6,77 | 6,88 | 0,29% | 742.835,00 |
| 13.06.2024 | 6,65 | 6,88 | 6,63 | 6,86 | 3,94% | 808.977,00 |
| 12.06.2024 | 6,75 | 6,77 | 6,51 | 6,60 | -3,08% | 944.566,00 |
| 11.06.2024 | 6,79 | 6,87 | 6,73 | 6,81 | 2,10% | 673.786,00 |
| 10.06.2024 | 6,58 | 6,80 | 6,58 | 6,67 | 0,76% | 620.754,00 |
| 07.06.2024 | 6,66 | 6,71 | 6,54 | 6,62 | -2,65% | 670.341,00 |
| 06.06.2024 | 7,07 | 7,09 | 6,74 | 6,80 | -4,23% | 1.007.070,00 |
| 05.06.2024 | 7,09 | 7,18 | 7,00 | 7,10 | 1,28% | 1.576.014,00 |
| 04.06.2024 | 7,01 | 7,07 | 6,97 | 7,01 | -1,54% | 898.762,00 |
| 03.06.2024 | 7,20 | 7,23 | 7,02 | 7,12 | -0,97% | 766.527,00 |
| 31.05.2024 | 7,39 | 7,42 | 7,12 | 7,19 | -3,10% | 673.236,00 |
| 30.05.2024 | 7,32 | 7,44 | 7,31 | 7,42 | 0,68% | 265.407,00 |
| 29.05.2024 | 7,31 | 7,44 | 7,31 | 7,37 | -1,34% | 634.441,00 |
| 28.05.2024 | 7,50 | 7,58 | 7,37 | 7,47 | 1,22% | 483.448,00 |
| 24.05.2024 | 7,54 | 7,59 | 7,34 | 7,38 | -0,94% | 477.894,00 |
| 23.05.2024 | 7,73 | 7,76 | 7,44 | 7,45 | -3,62% | 726.659,00 |
| 22.05.2024 | 7,78 | 7,88 | 7,71 | 7,73 | -1,28% | 528.231,00 |
| 21.05.2024 | 7,88 | 7,89 | 7,77 | 7,83 | 0,64% | 564.551,00 |
| 20.05.2024 | 7,87 | 7,96 | 7,68 | 7,78 | 3,18% | 833.752,00 |
| 17.05.2024 | 7,59 | 7,63 | 7,52 | 7,54 | 0,27% | 242.635,00 |
| 16.05.2024 | 7,51 | 7,62 | 7,48 | 7,52 | 0,27% | 460.751,00 |
| 15.05.2024 | 7,57 | 7,65 | 7,45 | 7,50 | -0,92% | 564.474,00 |
| 14.05.2024 | 7,31 | 7,61 | 7,31 | 7,57 | 3,42% | 1.007.413,00 |
| 13.05.2024 | 7,36 | 7,50 | 7,30 | 7,32 | -0,54% | 548.214,00 |
| 10.05.2024 | 7,52 | 7,57 | 7,34 | 7,36 | -0,67% | 466.401,00 |
| 09.05.2024 | 7,45 | 7,59 | 7,37 | 7,41 | -4,39% | 1.027.180,00 |
| 08.05.2024 | 7,78 | 7,89 | 7,73 | 7,75 | -1,52% | 724.176,00 |
| 07.05.2024 | 7,89 | 8,09 | 7,84 | 7,87 | 1,55% | 1.126.913,00 |
| 06.05.2024 | 7,70 | 7,86 | 7,58 | 7,75 | -14,17% | 5.856.578,00 |
| 03.05.2024 | 8,83 | 9,05 | 8,77 | 9,03 | 4,76% | 739.521,00 |
| 02.05.2024 | 8,35 | 8,69 | 8,34 | 8,62 | 5,64% | 906.951,00 |
| 01.05.2024 | 8,17 | 8,31 | 8,06 | 8,16 | -0,49% | 629.982,00 |
| 30.04.2024 | 8,44 | 8,44 | 8,13 | 8,20 | -7,03% | 1.605.852,00 |
| 29.04.2024 | 9,09 | 9,21 | 8,80 | 8,82 | -1,34% | 503.182,00 |
| 26.04.2024 | 8,88 | 9,05 | 8,82 | 8,94 | 2,52% | 694.018,00 |
| 25.04.2024 | 8,64 | 8,82 | 8,64 | 8,72 | -0,91% | 420.290,00 |
| 24.04.2024 | 8,77 | 8,90 | 8,73 | 8,80 | -1,01% | 772.196,00 |
| 23.04.2024 | 8,62 | 8,94 | 8,59 | 8,89 | 1,48% | 499.538,00 |
| 22.04.2024 | 8,43 | 8,80 | 8,38 | 8,76 | 1,27% | 599.978,00 |
| 19.04.2024 | 8,52 | 8,75 | 8,51 | 8,65 | 0,12% | 661.192,00 |
| 18.04.2024 | 8,50 | 8,64 | 8,35 | 8,64 | 0,82% | 1.206.412,00 |
| 17.04.2024 | 8,68 | 8,70 | 8,55 | 8,57 | -1,61% | 727.506,00 |
| 16.04.2024 | 8,75 | 8,79 | 8,60 | 8,71 | -2,46% | 696.333,00 |
| 15.04.2024 | 9,01 | 9,14 | 8,86 | 8,93 | -3,67% | 650.765,00 |
| 12.04.2024 | 9,47 | 9,51 | 9,21 | 9,27 | -3,64% | 756.903,00 |
| 11.04.2024 | 9,60 | 9,70 | 9,53 | 9,62 | -0,82% | 404.883,00 |
| 10.04.2024 | 9,67 | 9,82 | 9,58 | 9,70 | -2,02% | 554.647,00 |
| 09.04.2024 | 9,96 | 9,97 | 9,81 | 9,90 | 0,20% | 471.200,00 |
| 08.04.2024 | 9,92 | 10,00 | 9,74 | 9,88 | -3,04% | 992.911,00 |
| 05.04.2024 | 10,40 | 10,50 | 10,04 | 10,19 | -1,74% | 963.471,00 |
| 04.04.2024 | 10,44 | 10,64 | 10,33 | 10,37 | 0,58% | 505.915,00 |
| 03.04.2024 | 10,27 | 10,32 | 9,87 | 10,31 | 0,39% | 1.137.021,00 |
| 02.04.2024 | 10,31 | 10,49 | 10,23 | 10,27 | -0,29% | 513.983,00 |
| 01.04.2024 | 10,48 | 10,50 | 10,23 | 10,30 | -2,18% | 452.010,00 |
| 28.03.2024 | 10,81 | 10,90 | 10,49 | 10,53 | -3,39% | 938.086,00 |
| 27.03.2024 | 10,42 | 10,91 | 10,28 | 10,90 | 4,91% | 1.186.311,00 |
| 26.03.2024 | 10,37 | 10,55 | 10,26 | 10,39 | 0,19% | 641.796,00 |
| 25.03.2024 | 10,70 | 10,71 | 10,31 | 10,37 | -4,07% | 1.422.860,00 |
| 22.03.2024 | 10,74 | 10,98 | 10,48 | 10,81 | 1,41% | 1.434.920,00 |
| 21.03.2024 | 10,53 | 10,68 | 10,32 | 10,66 | 0,95% | 2.381.708,00 |
| 20.03.2024 | 9,91 | 10,56 | 9,67 | 10,56 | 17,46% | 3.958.865,00 |
| 19.03.2024 | 8,88 | 9,25 | 8,83 | 8,99 | 4,66% | 2.374.788,00 |
| 18.03.2024 | 8,68 | 8,74 | 8,41 | 8,59 | 0,70% | 1.112.529,00 |
| 15.03.2024 | 8,23 | 8,59 | 8,23 | 8,53 | 2,40% | 1.302.429,00 |
| 14.03.2024 | 8,22 | 8,34 | 8,10 | 8,33 | 0,48% | 923.795,00 |
| 13.03.2024 | 8,19 | 8,41 | 8,18 | 8,29 | 0,97% | 450.463,00 |
| 12.03.2024 | 8,37 | 8,42 | 8,18 | 8,21 | 0,12% | 491.364,00 |
| 11.03.2024 | 8,01 | 8,35 | 8,01 | 8,20 | 2,24% | 786.532,00 |
| 08.03.2024 | 8,12 | 8,19 | 8,00 | 8,02 | -2,43% | 754.405,00 |
| 07.03.2024 | 8,21 | 8,26 | 8,11 | 8,22 | 0,61% | 680.878,00 |
| 06.03.2024 | 8,55 | 8,56 | 8,14 | 8,17 | -3,66% | 1.073.898,00 |
| 05.03.2024 | 8,93 | 8,94 | 8,47 | 8,48 | -5,15% | 922.541,00 |