Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
São Paulo - Delayed Quote BRL

Braskem S.A. (BRKM3.SA)

Compare
11.19
+0.40
+(3.71%)
At close: March 14 at 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202510.8011.3610.7911.1911.1919,500
Mar 13, 202510.4710.8010.2610.7910.7914,900
Mar 12, 202510.7410.7710.4010.4710.477,000
Mar 11, 202510.9111.0210.6510.7610.767,800
Mar 10, 202510.8010.8710.5010.8710.875,900
Mar 7, 202510.5811.0010.3010.8010.8029,300
Mar 6, 202510.9210.9210.5010.5810.5818,900
Mar 5, 202510.8811.0010.6810.8110.8126,100
Feb 28, 202511.6611.6610.7510.8610.8697,400
Feb 27, 202511.9912.0611.3911.6711.6750,600
Feb 26, 202512.4412.4412.0512.0712.0736,800
Feb 25, 202512.6012.6412.3012.3512.355,000
Feb 24, 202512.8312.8312.5612.6012.6031,800
Feb 21, 202512.6213.1512.5112.8212.828,600
Feb 20, 202512.8112.9912.8112.8212.825,200
Feb 19, 202512.9913.2912.8213.0013.0010,000
Feb 18, 202513.2313.3213.0513.0513.055,300
Feb 17, 202512.9113.4912.9113.1513.1516,900
Feb 14, 202512.9713.3012.9012.9012.906,000
Feb 13, 202512.5512.9812.5512.9712.978,300
Feb 12, 202513.0013.0012.3312.5612.5614,900
Feb 11, 202513.3013.5513.0713.0713.078,100
Feb 10, 202513.4413.8313.2813.3013.3011,800
Feb 7, 202513.0913.5013.0913.2813.2847,800
Feb 6, 202513.2513.2812.8613.1713.1724,500
Feb 5, 202513.0313.2213.0313.0813.082,000
Feb 4, 202513.0613.7512.9713.1813.1834,700
Feb 3, 202513.2913.4013.0613.0613.069,900
Jan 31, 202513.6913.8013.2813.2813.2822,400
Jan 30, 202513.9714.1913.6813.6813.6825,000
Jan 29, 202514.4114.4113.8713.8713.8720,100
Jan 28, 202514.8514.8814.4114.4114.418,400
Jan 27, 202514.6714.9914.4314.8514.8517,900
Jan 24, 202514.4414.5514.2514.2914.298,600
Jan 23, 202514.4114.6414.3814.3814.382,900
Jan 22, 202514.3614.4513.8314.1014.107,700
Jan 21, 202514.1314.5713.8014.2014.2019,700
Jan 20, 202512.8914.1512.8913.9813.989,000
Jan 17, 202512.4612.8612.4612.6912.6910,600
Jan 16, 202512.4212.6412.2912.4112.413,500
Jan 15, 202511.8012.6811.7612.6812.6811,200
Jan 14, 202511.6911.7511.4011.7011.704,200
Jan 13, 202511.6011.6911.3011.5611.566,600
Jan 10, 202511.5911.7311.5011.5011.5013,300
Jan 9, 202511.9011.9011.3411.3411.3418,300
Jan 8, 202512.2312.2311.8011.8311.839,800
Jan 7, 202512.5112.5712.0112.1212.1212,200
Jan 6, 202512.0812.6512.0812.2212.226,200
Jan 3, 202512.4012.5211.8912.0812.0816,100
Jan 2, 202512.2412.7512.0312.4212.429,600
Dec 30, 202412.5812.5812.0112.1012.108,700
Dec 27, 202412.4012.4012.1512.3512.3555,500
Dec 26, 202412.4812.4812.1012.4012.407,200
Dec 23, 202412.8012.8012.3312.5312.5313,200
Dec 20, 202412.9413.0012.5512.8012.8015,100
Dec 19, 202412.8013.4012.8013.0013.0011,700
Dec 18, 202413.5013.6512.8012.8012.8016,300
Dec 17, 202412.9913.6412.9913.5013.5027,200
Dec 16, 202413.2013.3112.9613.0013.0021,900
Dec 13, 202414.2914.4313.2613.2813.2848,900
Dec 12, 202415.0015.0014.3014.5714.5717,700
Dec 11, 202415.1215.4614.8615.1015.1029,700
Dec 10, 202414.8915.1214.8415.1215.1229,300
Dec 9, 202415.0915.0914.5815.0015.0022,700
Dec 6, 202415.2415.2414.5115.0015.0010,100
Dec 5, 202414.8715.6014.8715.2415.2422,700
Dec 4, 202415.3115.4515.1515.3015.308,900
Dec 3, 202415.4715.5515.3115.4015.4010,200
Dec 2, 202414.9915.5014.9915.5015.5010,100
Nov 29, 202414.3015.3514.2515.2615.2613,400
Nov 28, 202414.8615.0014.4114.4114.4186,800
Nov 27, 202415.3615.4114.7914.8514.8533,300
Nov 26, 202415.4015.7015.2015.2015.2033,700
Nov 25, 202415.5115.8715.1015.3215.32152,000
Nov 22, 202414.7515.5114.6415.5115.5119,000
Nov 21, 202415.1315.1314.7314.7414.7410,800
Nov 19, 202414.8915.2014.8015.1215.1217,700
Nov 18, 202415.2115.3214.5014.9514.9516,700
Nov 14, 202415.2815.5315.2015.2015.2021,600
Nov 13, 202415.6015.6215.1915.3515.3535,300
Nov 12, 202415.9815.9815.5615.6915.6926,800
Nov 11, 202416.1516.2115.6616.2116.2126,300
Nov 8, 202416.3516.3515.6615.7915.7929,700
Nov 7, 202417.0917.6416.1016.1016.1021,500
Nov 6, 202416.8817.1516.8716.9716.9718,400
Nov 5, 202416.8017.1916.7416.9516.9512,900
Nov 4, 202417.5617.5616.7216.8416.8410,200
Nov 1, 202417.0417.1016.6517.0717.0716,800
Oct 31, 202417.2717.2717.0217.0517.0511,500
Oct 30, 202417.3217.4517.1517.1517.1535,200
Oct 29, 202417.5017.5017.0717.2917.2910,200
Oct 28, 202417.2317.6517.2317.3417.3421,200
Oct 25, 202417.1017.4017.0117.0217.0221,000
Oct 24, 202417.0517.9017.0117.0417.0417,500
Oct 23, 202417.5017.5117.2017.2917.297,400
Oct 22, 202417.5617.7817.5117.5117.5116,300
Oct 21, 202417.8118.1117.5618.0618.0618,400
Oct 18, 202417.8118.0517.8117.9117.917,100
Oct 17, 202418.0518.1417.7318.1018.1015,100
Oct 16, 202418.0418.3918.0418.3118.313,200
Oct 15, 202418.2818.4318.0418.4318.43191,400
Oct 14, 202418.3618.3617.9418.2718.2724,400
Oct 11, 202418.4718.7118.3218.3618.3611,600
Oct 10, 202418.8719.7518.2418.2718.278,700
Oct 9, 202419.3719.3718.5818.6018.609,900
Oct 8, 202419.3119.4019.2119.2919.297,500
Oct 7, 202419.8720.0619.6019.7019.7041,800
Oct 4, 202419.4719.6919.4119.6919.6924,200
Oct 3, 202420.2420.2519.4719.4719.477,500
Oct 2, 202420.0020.3019.8920.2420.2410,300
Oct 1, 202419.8420.0019.6119.9119.916,900
Sep 30, 202420.0220.3019.5719.8719.879,300
Sep 27, 202420.4020.8620.0320.2920.2912,300
Sep 26, 202420.2520.5119.8820.3520.3530,300
Sep 25, 202419.3320.0919.3320.0620.0662,700
Sep 24, 202419.2119.6719.2119.3219.3211,000
Sep 23, 202419.1019.2818.8719.1419.1417,900
Sep 20, 202419.1919.7918.8218.8318.8367,000
Sep 19, 202419.8220.3019.1919.1919.1944,100
Sep 18, 202418.9020.2518.9019.8219.8250,100
Sep 17, 202419.2119.3018.5318.8918.898,500
Sep 16, 202419.1619.4018.8818.8818.8829,900
Sep 13, 202418.2719.2518.2718.9218.9228,400
Sep 12, 202417.8218.1217.7418.0118.015,200
Sep 11, 202417.7718.2617.7718.0518.0511,200
Sep 10, 202418.1318.1317.6017.6617.6611,300
Sep 9, 202419.4619.5918.1318.1318.1310,600
Sep 6, 202418.5019.0018.5018.9818.9822,600
Sep 5, 202419.0319.5018.3518.8218.8243,200
Sep 4, 202418.4019.1018.4018.8718.8749,800
Sep 3, 202417.8418.8517.5018.6318.6317,200
Sep 2, 202418.2818.5017.9018.0418.0414,600
Aug 30, 202417.9218.0217.6017.9217.929,600
Aug 29, 202417.7918.2517.5618.2518.2515,200
Aug 28, 202417.8517.9517.6117.7817.785,700
Aug 27, 202417.8718.0817.8017.9917.9911,600
Aug 26, 202417.6518.1717.6417.6617.6611,500
Aug 23, 202417.6718.0417.5517.6517.655,600
Aug 22, 202418.0018.0017.5017.5717.575,300
Aug 21, 202417.8618.2117.8518.0018.009,400
Aug 20, 202417.7718.3417.6417.8317.8329,200
Aug 19, 202417.5817.8817.5017.5017.5016,200
Aug 16, 202417.5017.7017.2517.7017.706,600
Aug 15, 202416.8717.3516.7017.0717.079,900
Aug 14, 202417.4917.4916.7516.8716.8721,800
Aug 13, 202417.4317.4316.9917.0517.0517,200
Aug 12, 202417.8018.0517.1817.5517.5573,400
Aug 9, 202417.4118.0017.0517.7217.7210,900
Aug 8, 202416.8618.1316.8517.3717.3718,300
Aug 7, 202416.9717.2316.8116.8516.859,700
Aug 6, 202416.8216.8816.5816.6516.655,100
Aug 5, 202416.9416.9416.0016.6316.6320,500
Aug 2, 202417.5017.6316.8016.9716.9719,800
Aug 1, 202417.7717.7717.0017.4217.4218,300
Jul 31, 202417.8518.0517.7517.7517.753,800
Jul 30, 202417.9718.0917.8017.8417.845,000
Jul 29, 202418.1318.1317.7918.1218.126,900
Jul 26, 202417.9518.6117.9518.1318.136,000
Jul 25, 202417.7817.9817.7317.7317.733,900
Jul 24, 202418.1518.1617.6117.6117.617,700
Jul 23, 202418.3618.5218.2718.4918.494,900
Jul 22, 202418.3818.8018.0118.7918.7914,400
Jul 19, 202418.4518.4818.1018.2618.262,900
Jul 18, 202419.1119.1118.2718.4518.459,000
Jul 17, 202419.5419.5419.0019.0019.001,400
Jul 16, 202419.4819.7919.4819.5419.5410,200
Jul 15, 202419.4419.4719.1119.4719.473,200
Jul 12, 202419.3019.4919.2419.4419.441,100
Jul 11, 202419.1019.3019.0519.1319.1317,400
Jul 10, 202418.4919.1018.3319.1019.1011,600
Jul 9, 202418.1818.7018.1818.5918.594,600
Jul 8, 202418.5018.5818.3118.5518.554,900
Jul 5, 202418.4018.6018.1118.4518.459,400
Jul 4, 202418.5718.6518.3318.5018.5010,400
Jul 3, 202418.0418.7017.9518.7018.7013,100
Jul 2, 202418.0518.1617.7318.0018.0011,900
Jul 1, 202418.0518.2517.9018.2518.255,000
Jun 28, 202418.4418.4418.1218.2418.244,700
Jun 27, 202417.9518.7317.9518.7318.737,700
Jun 26, 202417.9518.0217.9017.9017.901,600
Jun 25, 202418.0318.3217.9918.0218.021,500
Jun 24, 202418.2518.3618.2518.3218.321,200
Jun 21, 202417.9518.3317.7418.3318.336,800
Jun 20, 202418.1218.3017.9418.1518.154,500
Jun 19, 202417.8618.0817.6617.6617.666,400
Jun 18, 202417.8218.0817.7018.0818.088,100
Jun 17, 202418.3918.3917.9017.9517.9514,800
Jun 14, 202418.6518.9018.4018.7418.745,100
Jun 13, 202418.7218.9318.4318.4318.4320,300
Jun 12, 202418.5218.5418.0618.3018.3024,600
Jun 11, 202418.5018.8018.4818.8018.807,700
Jun 10, 202417.8618.6917.7818.4918.4920,300
Jun 7, 202418.2118.2117.7017.8617.8617,300
Jun 6, 202418.7018.7018.0518.0518.0512,800
Jun 5, 202418.6618.9518.6218.8118.811,900
Jun 4, 202419.1019.1018.6018.6618.664,200
Jun 3, 202418.8519.3518.6019.0919.0912,400
May 31, 202418.9419.2618.9419.0019.003,000
May 29, 202418.8719.3618.8519.2719.277,100
May 28, 202419.4719.4918.8618.8718.8715,800
May 27, 202419.0419.2519.0419.2019.20700
May 24, 202419.5819.5819.0219.0219.02800
May 23, 202419.7020.1019.3819.6019.606,300
May 22, 202419.8920.2019.6919.6919.6911,200
May 21, 202420.0920.1019.8919.8919.8921,700
May 20, 202420.0020.6319.9120.0920.0918,200
May 17, 202420.0020.0019.4119.8019.808,300
May 16, 202419.9920.0019.7719.8019.8017,300
May 15, 202419.9920.0819.7919.8119.8117,700
May 14, 202419.1219.9019.1019.8319.8323,600
May 13, 202419.2519.4019.2019.3319.3314,900
May 10, 202419.9919.9919.2219.2519.254,800
May 9, 202419.7119.7419.2219.5219.528,100
May 8, 202419.7320.0019.6819.7619.7618,900
May 7, 202419.8020.1419.7019.7319.7375,600
May 6, 202420.4620.5019.1519.7619.76109,200
May 3, 202421.6522.3121.4722.3122.319,400
May 2, 202420.9921.6120.9921.1021.1013,200
Apr 30, 202421.3621.3620.5520.9920.9915,400
Apr 29, 202421.7922.5521.7021.7021.706,400
Apr 26, 202421.7622.2721.7622.0522.0510,000
Apr 25, 202421.9821.9821.6821.7021.704,900
Apr 24, 202421.9522.0021.3021.8021.804,700
Apr 23, 202421.6922.0921.6021.9521.957,400
Apr 22, 202421.3222.0021.1021.6521.6513,400
Apr 19, 202421.5421.8221.4421.6621.663,200
Apr 18, 202421.5221.7221.2021.6021.603,100
Apr 17, 202422.3522.3521.5721.5721.5717,600
Apr 16, 202422.3022.3322.0122.1322.135,400
Apr 15, 202422.9122.9122.2922.2922.295,600
Apr 12, 202423.6123.6122.9623.1523.152,100
Apr 11, 202423.8324.2023.6623.9223.923,800
Apr 10, 202424.1924.1923.6223.7923.793,800
Apr 9, 202424.3024.3023.8924.0524.0525,600
Apr 8, 202424.7524.7524.1224.3924.3910,200
Apr 5, 202425.4525.8124.7524.9724.9721,900
Apr 4, 202425.3426.0825.3125.4125.4114,900
Apr 3, 202425.5025.5024.4025.1525.1528,500
Apr 2, 202425.5025.9025.0725.1125.1115,900
Apr 1, 202425.7025.8125.2125.8125.8163,900
Mar 28, 202426.4926.4925.6125.6425.6419,200
Mar 27, 202425.0526.6624.9426.6626.6636,400
Mar 26, 202425.1225.8024.9325.1425.1439,800
Mar 25, 202426.7626.7625.0225.1225.12107,700
Mar 22, 202425.9927.2025.7926.5326.5345,700
Mar 21, 202425.7326.1325.0026.0026.0062,000
Mar 20, 202422.7025.8422.7025.7025.70128,800
Mar 19, 202421.4122.9021.4122.7022.7046,700
Mar 18, 202420.9921.6020.5021.4121.4114,000
Mar 15, 202420.5321.4720.4621.2021.2013,500
Mar 14, 202420.3520.8419.9220.8420.847,000