2,960€
-1,33%
Echtzeit-Aktienkurs Braskem SA
Bid:
Ask:
Aktienkurse zur Braskem SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 2,98 | 3,02 | 2,95 | 2,96 | -1,33% | - |
| 28.08.2025 | 3,00 | 3,12 | 2,94 | 3,00 | 4,90% | - |
| 27.08.2025 | 2,82 | 2,90 | 2,82 | 2,86 | 1,42% | - |
| 26.08.2025 | 2,76 | 2,90 | 2,67 | 2,82 | 2,17% | - |
| 25.08.2025 | 2,71 | 2,78 | 2,70 | 2,76 | 3,76% | - |
| 22.08.2025 | 2,61 | 2,67 | 2,59 | 2,66 | 6,83% | - |
| 21.08.2025 | 2,52 | 2,57 | 2,46 | 2,49 | 0,81% | - |
| 20.08.2025 | 2,44 | 2,53 | 2,43 | 2,47 | 1,23% | - |
| 19.08.2025 | 2,52 | 2,53 | 2,43 | 2,44 | -4,31% | - |
| 18.08.2025 | 2,44 | 2,55 | 2,43 | 2,55 | 4,08% | - |
| 15.08.2025 | 2,49 | 2,51 | 2,45 | 2,45 | -0,81% | - |
| 14.08.2025 | 2,53 | 2,55 | 2,43 | 2,47 | -4,63% | - |
| 13.08.2025 | 2,57 | 2,59 | 2,51 | 2,59 | 0,00% | - |
| 12.08.2025 | 2,54 | 2,61 | 2,53 | 2,59 | 0,78% | - |
| 11.08.2025 | 2,75 | 2,86 | 2,57 | 2,57 | 1,98% | - |
| 08.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 07.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 06.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 05.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 04.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,03% | - |
| 01.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -3,65% | - |
| 31.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 30.07.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 29.07.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 28.07.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | 150,00 |
| 25.07.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 24.07.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 3,08% | - |
| 23.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 4,00% | - |
| 22.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 21.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -6,62% | - |
| 18.07.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 17.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -3,52% | - |
| 16.07.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 15.07.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -3,42% | - |
| 14.07.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -2,67% | - |
| 11.07.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 3,45% | - |
| 10.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 2,84% | - |
| 09.07.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 08.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 07.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 04.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 03.07.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
| 02.07.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 01.07.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | - |
| 30.06.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 27.06.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 26.06.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -6,34% | - |
| 25.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,74% | - |
| 24.06.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -1,35% | - |
| 23.06.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -3,27% | - |
| 20.06.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -0,65% | - |
| 19.06.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -1,28% | - |
| 18.06.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -3,11% | - |
| 17.06.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 4,55% | - |
| 16.06.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -1,28% | - |
| 13.06.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -1,27% | - |
| 12.06.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -8,67% | - |
| 11.06.2025 | 3,26 | 3,46 | 3,26 | 3,46 | 12,34% | 3.000,00 |
| 10.06.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -1,91% | - |
| 09.06.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 0,00% | - |
| 06.06.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -0,63% | - |
| 05.06.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 0,64% | - |
| 04.06.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 1,29% | - |
| 03.06.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -4,32% | - |
| 02.06.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -7,43% | - |
| 30.05.2025 | 3,50 | 3,50 | 3,50 | 3,50 | -0,57% | - |
| 29.05.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 1,15% | - |
| 28.05.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 2,96% | - |
| 27.05.2025 | 3,48 | 3,48 | 3,38 | 3,38 | 0,60% | 300,00 |
| 26.05.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 9,80% | - |
| 23.05.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -1,92% | - |
| 22.05.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -2,50% | - |
| 21.05.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | - |
| 20.05.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 2,56% | - |
| 19.05.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -1,27% | - |
| 16.05.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 0,64% | - |
| 15.05.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -5,42% | - |
| 14.05.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 0,00% | - |
| 13.05.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 5,73% | - |
| 12.05.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -8,72% | - |
| 09.05.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 11,69% | - |
| 08.05.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -1,28% | - |
| 07.05.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 1,96% | - |
| 06.05.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -7,83% | - |
| 05.05.2025 | 2,94 | 3,32 | 2,94 | 3,32 | 13,70% | 800,00 |
| 02.05.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -7,59% | - |
| 30.04.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 0,00% | - |
| 29.04.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 0,00% | - |
| 28.04.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -3,07% | - |
| 25.04.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 1,87% | - |
| 24.04.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 3,23% | - |
| 23.04.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 12,32% | - |
| 22.04.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 2,99% | - |
| 17.04.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 3,08% | - |
| 16.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -6,47% | - |
| 15.04.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,21% | - |
| 14.04.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 11.04.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 2,29% | - |
| 10.04.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 09.04.2025 | 2,58 | 2,64 | 2,58 | 2,64 | -8,33% | 500,00 |