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

Braskem S.A. (BRKM5.SA)

Compare
11.06
+0.38
+(3.56%)
At close: March 14 at 5:07:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202510.7011.3510.7011.0611.063,531,100
Mar 13, 202510.3510.7310.1710.6810.682,763,100
Mar 12, 202510.7510.8610.2610.2610.262,974,600
Mar 11, 202510.6210.9710.5510.6910.692,532,100
Mar 10, 202510.6510.8410.5210.6510.652,051,300
Mar 7, 202510.5310.9710.3310.8010.802,752,500
Mar 6, 202510.6110.7810.3710.5910.593,196,000
Mar 5, 202510.9211.0110.5210.6110.612,557,600
Feb 28, 202511.6511.7110.9110.9710.976,884,000
Feb 27, 202511.7212.1811.1411.8111.816,292,700
Feb 26, 202512.4512.5011.9512.0712.073,317,400
Feb 25, 202512.7212.8012.3112.3512.352,785,000
Feb 24, 202512.8612.9212.5912.7112.711,737,300
Feb 21, 202513.0413.2212.6812.8512.852,225,400
Feb 20, 202513.1113.2312.9213.0413.041,414,800
Feb 19, 202513.1613.4412.9913.0613.061,637,100
Feb 18, 202513.5013.5513.1813.3013.301,348,300
Feb 17, 202513.2613.6513.2613.4313.432,022,700
Feb 14, 202513.1513.4012.9813.2513.253,305,900
Feb 13, 202512.4513.2212.3413.1213.122,824,100
Feb 12, 202512.9312.9312.2212.4512.455,504,300
Feb 11, 202513.4013.7413.1513.1613.162,502,800
Feb 10, 202513.2513.9013.2513.4013.402,090,300
Feb 7, 202513.3113.7613.1013.1613.162,980,600
Feb 6, 202513.4813.6512.9213.3313.333,123,900
Feb 5, 202513.5513.6513.3513.4713.471,802,600
Feb 4, 202513.0313.8712.8813.6213.623,357,400
Feb 3, 202513.7313.8113.0713.1113.114,017,000
Jan 31, 202513.9214.2313.5413.8113.814,695,700
Jan 30, 202514.2314.4913.8114.0314.034,494,600
Jan 29, 202514.6314.7214.0814.2114.212,970,400
Jan 28, 202514.9715.0514.5414.6014.602,914,500
Jan 27, 202514.3015.1214.3014.8914.893,094,800
Jan 24, 202514.5214.7314.2614.4414.442,533,800
Jan 23, 202513.9914.6813.9814.5314.533,688,000
Jan 22, 202514.2514.4613.8914.0314.033,016,000
Jan 21, 202513.6114.5613.5414.2314.235,560,000
Jan 20, 202512.6814.2012.6813.7413.744,902,600
Jan 17, 202512.4612.7712.3612.6712.672,474,900
Jan 16, 202512.4512.6112.2712.2912.291,821,200
Jan 15, 202511.6512.5011.5912.5012.503,200,900
Jan 14, 202511.3111.6311.1411.6311.631,890,800
Jan 13, 202511.1111.4111.1111.2711.271,730,500
Jan 10, 202511.1111.3111.0611.1411.142,198,900
Jan 9, 202511.3711.3811.0111.0311.031,900,800
Jan 8, 202511.6011.6111.2211.3811.383,439,900
Jan 7, 202511.9712.0611.6411.7211.722,325,400
Jan 6, 202511.6012.1011.5911.8711.872,767,200
Jan 3, 202511.9312.0711.3811.4811.483,872,700
Jan 2, 202511.5512.1711.4511.9711.973,802,400
Dec 30, 202411.5311.7511.4111.5811.582,656,400
Dec 27, 202411.8912.0111.4911.5511.552,983,200
Dec 26, 202411.8411.9011.4511.7911.793,524,400
Dec 23, 202412.1512.1511.8111.8111.813,392,500
Dec 20, 202412.5412.6212.1912.1912.193,891,500
Dec 19, 202412.7412.8712.3912.5912.593,819,100
Dec 18, 202412.9513.0812.3612.4912.493,963,300
Dec 17, 202412.6613.3312.5813.0813.085,325,200
Dec 16, 202412.8213.1112.5212.6012.604,928,300
Dec 13, 202414.2914.3712.8212.8212.8210,470,600
Dec 12, 202414.9414.9714.3014.4114.413,867,000
Dec 11, 202415.3115.5314.9115.2415.243,771,600
Dec 10, 202414.9515.2114.7115.2115.212,448,200
Dec 9, 202414.5415.0614.5114.7114.712,963,300
Dec 6, 202415.1515.2214.3314.4414.443,164,100
Dec 5, 202415.5015.6315.1615.2115.212,798,800
Dec 4, 202415.3815.4515.2315.3815.381,932,400
Dec 3, 202415.3215.5415.1015.3515.352,761,100
Dec 2, 202415.0115.4014.8315.3215.322,952,400
Nov 29, 202414.2715.1014.0515.0015.005,065,200
Nov 28, 202414.6814.8014.1614.3614.362,357,500
Nov 27, 202415.1715.2714.5414.7514.754,822,100
Nov 26, 202415.7015.7015.0515.1015.103,879,000
Nov 25, 202415.0915.7415.0315.4315.437,749,300
Nov 22, 202414.5015.2314.3915.2115.214,623,400
Nov 21, 202414.7014.7614.3014.3514.353,660,300
Nov 19, 202414.6915.1714.5214.5714.573,484,300
Nov 18, 202414.9615.0214.6114.6514.654,500,300
Nov 14, 202415.2515.4815.0015.0015.002,678,400
Nov 13, 202415.2615.4315.1015.2515.252,812,200
Nov 12, 202415.7815.8415.2915.3015.303,760,400
Nov 11, 202415.8116.0415.7115.7515.753,155,300
Nov 8, 202416.3616.4215.7515.7515.755,257,400
Nov 7, 202417.6818.1016.3616.3616.367,598,700
Nov 6, 202417.6817.6817.1617.3817.383,427,100
Nov 5, 202417.0717.7416.8717.4817.482,392,700
Nov 4, 202417.3517.4116.8817.0617.063,037,900
Nov 1, 202417.6717.6716.9917.2417.242,629,200
Oct 31, 202417.5117.7317.4117.5617.562,016,200
Oct 30, 202417.9918.0317.6117.6817.681,660,700
Oct 29, 202418.0618.0617.6617.8817.881,832,000
Oct 28, 202417.3518.0717.3317.9417.943,859,300
Oct 25, 202417.4317.6517.2617.3317.332,222,500
Oct 24, 202418.3018.3517.1617.4017.404,033,700
Oct 23, 202417.7017.7917.5117.7017.702,582,400
Oct 22, 202418.0718.1017.7517.8017.802,600,500
Oct 21, 202418.2118.3718.0818.1118.111,859,400
Oct 18, 202418.4018.6318.0618.1418.141,859,200
Oct 17, 202418.3618.3618.0318.2718.272,354,700
Oct 16, 202418.6718.8018.4318.6018.603,040,200
Oct 15, 202418.8519.0618.5318.6218.622,267,000
Oct 14, 202418.8418.9918.5718.8218.821,447,400
Oct 11, 202418.9819.2618.7118.9018.901,656,000
Oct 10, 202418.8218.9418.4718.8918.892,486,200
Oct 9, 202419.3219.3718.6718.6718.672,867,300
Oct 8, 202419.7119.9219.3819.3819.383,356,200
Oct 7, 202420.4320.6320.0520.0520.052,042,400
Oct 4, 202419.8420.1619.6520.1620.161,947,400
Oct 3, 202420.3320.5319.6319.8219.822,440,000
Oct 2, 202420.1820.6420.1020.2820.282,838,600
Oct 1, 202419.9620.1519.7520.0420.041,943,900
Sep 30, 202420.2720.3719.8919.9319.931,500,500
Sep 27, 202420.3320.9820.2920.3120.312,659,700
Sep 26, 202420.6020.6019.9220.4920.493,258,200
Sep 25, 202419.3520.2019.1620.0720.074,117,300
Sep 24, 202418.8819.3618.8719.2219.222,702,800
Sep 23, 202418.5919.1718.4518.7518.752,613,100
Sep 20, 202419.2319.2318.5518.7018.706,133,700
Sep 19, 202420.4820.5219.1019.1019.105,166,400
Sep 18, 202419.6720.5919.6019.7919.7910,711,700
Sep 17, 202419.2019.3518.7618.8918.892,195,000
Sep 16, 202419.5519.7519.2519.2519.252,943,800
Sep 13, 202418.0719.4618.0319.3819.386,012,500
Sep 12, 202417.9518.1217.6817.9817.981,468,800
Sep 11, 202417.8018.2017.6018.0718.072,278,700
Sep 10, 202418.0418.0917.3117.6117.614,841,300
Sep 9, 202418.9018.9018.0918.1118.113,342,900
Sep 6, 202418.2418.9018.2418.9018.904,214,300
Sep 5, 202418.7018.8618.0818.3518.353,041,700
Sep 4, 202418.6119.1818.6118.7818.783,019,200
Sep 3, 202418.6718.9117.9618.5218.525,104,800
Sep 2, 202418.0518.5717.9018.0918.092,409,000
Aug 30, 202417.8118.0417.5818.0418.045,874,400
Aug 29, 202417.8118.0817.6317.7417.742,176,400
Aug 28, 202417.7917.9617.6117.9417.941,836,900
Aug 27, 202417.8018.0917.7417.7917.791,674,200
Aug 26, 202417.6118.0017.2917.7417.741,600,000
Aug 23, 202417.2117.7317.1917.4917.491,878,700
Aug 22, 202417.5317.7417.1417.1417.141,989,900
Aug 21, 202417.7718.0917.4917.6217.622,330,100
Aug 20, 202417.9218.2117.2517.7117.714,156,000
Aug 19, 202417.2417.6517.1317.1717.172,976,600
Aug 16, 202416.9117.3716.8917.1517.151,837,700
Aug 15, 202416.6717.0816.4816.9116.913,395,400
Aug 14, 202416.5616.7016.3916.5516.552,140,600
Aug 13, 202416.6216.7616.4616.5616.562,577,200
Aug 12, 202417.3417.5216.4816.5416.543,563,600
Aug 9, 202417.2517.3416.7217.2217.222,743,900
Aug 8, 202416.6217.7516.4017.1517.154,998,100
Aug 7, 202416.1116.7616.1116.6916.692,833,000
Aug 6, 202416.2016.4015.8516.0016.002,256,400
Aug 5, 202415.9416.1815.3316.1116.115,961,700
Aug 2, 202417.1317.4716.3716.5616.564,613,500
Aug 1, 202417.5817.8017.0317.1917.193,355,000
Jul 31, 202417.8518.0317.5017.5517.551,512,100
Jul 30, 202417.9118.1217.8117.8117.81919,800
Jul 29, 202418.1418.3017.8317.8917.891,257,400
Jul 26, 202418.0318.7117.8118.1818.182,666,200
Jul 25, 202417.7517.9717.6217.9317.931,768,400
Jul 24, 202418.1918.3017.7117.7817.781,291,600
Jul 23, 202418.8718.8718.1218.1818.181,617,500
Jul 22, 202418.2818.9818.2418.7818.781,538,100
Jul 19, 202418.5218.5917.9218.3218.322,106,800
Jul 18, 202419.1519.1618.2218.4118.412,420,400
Jul 17, 202419.4519.6419.0719.1719.171,231,400
Jul 16, 202419.5319.8419.4419.4919.491,859,300
Jul 15, 202419.4019.5819.2619.5319.531,686,000
Jul 12, 202419.3519.5919.2619.4019.401,557,600
Jul 11, 202418.7819.4318.7819.2719.273,686,300
Jul 10, 202418.5718.7618.4118.6618.662,158,500
Jul 9, 202418.5318.6418.3118.4418.441,536,100
Jul 8, 202418.3318.5518.0718.5518.552,148,300
Jul 5, 202418.3218.4218.0118.3118.312,104,500
Jul 4, 202418.4818.5718.2418.2518.251,143,400
Jul 3, 202417.6818.6917.6718.2318.233,175,200
Jul 2, 202417.6617.7217.3617.6217.622,565,800
Jul 1, 202417.8818.1517.6017.6217.622,423,900
Jun 28, 202418.4018.4317.8617.8617.861,990,500
Jun 27, 202417.9118.4817.7218.4418.442,481,200
Jun 26, 202417.8918.0617.7017.8517.852,730,300
Jun 25, 202418.0718.0717.7218.0118.012,116,000
Jun 24, 202418.0518.1917.7117.9917.992,311,900
Jun 21, 202417.9018.2017.4117.9517.954,694,500
Jun 20, 202417.8718.1817.7617.9517.952,605,200
Jun 19, 202417.5917.8717.4017.7517.751,065,800
Jun 18, 202417.5017.6717.2717.5917.592,588,200
Jun 17, 202418.2818.2817.4317.4717.473,871,100
Jun 14, 202418.4018.8018.2118.4118.411,736,400
Jun 13, 202417.8118.5317.7218.3718.372,065,900
Jun 12, 202418.3918.4417.6617.8917.892,230,200
Jun 11, 202418.0618.4818.0618.3018.301,932,600
Jun 10, 202417.7318.3617.6017.9817.982,422,200
Jun 7, 202417.7917.8217.4017.6317.632,150,700
Jun 6, 202418.6718.8117.7517.9017.904,692,800
Jun 5, 202418.6219.0818.4618.6718.673,605,000
Jun 4, 202418.6918.7418.4118.6018.601,190,800
Jun 3, 202419.0219.1918.4118.6318.633,113,100
May 31, 202419.2319.4618.8318.9018.901,472,200
May 29, 202419.1419.4119.0819.3219.321,046,200
May 28, 202419.3119.6019.1319.3119.312,617,000
May 27, 202419.2319.5719.0919.1519.15788,100
May 24, 202419.3019.6519.1019.2019.201,281,000
May 23, 202419.9220.1419.2819.3119.312,191,700
May 22, 202419.9820.3519.9119.9119.911,886,400
May 21, 202419.7320.2219.7020.1020.101,895,700
May 20, 202419.9620.5519.6719.8119.816,194,900
May 17, 202419.3519.6419.1919.1919.191,423,600
May 16, 202419.3819.6219.2619.3519.351,223,100
May 15, 202419.4519.7619.2519.2519.252,005,900
May 14, 202418.9219.6318.8119.5019.503,210,300
May 13, 202419.0219.3518.9219.0319.032,036,500
May 10, 202419.3419.5619.0619.0619.061,229,300
May 9, 202419.6619.6718.8919.2819.283,396,000
May 8, 202419.9820.1319.7119.7119.712,554,300
May 7, 202419.7820.5819.7720.0520.056,330,100
May 6, 202419.7920.1819.3019.7019.7016,646,000
May 3, 202422.2823.0522.1623.0523.053,678,100
May 2, 202421.4322.1821.3222.0622.063,436,500
Apr 30, 202422.2522.3321.0221.2821.285,742,100
Apr 29, 202422.7023.4522.3822.3822.382,775,200
Apr 26, 202422.5523.0622.4322.8122.812,547,200
Apr 25, 202422.5522.7522.2122.3922.392,807,900
Apr 24, 202422.5522.9122.4122.5422.541,805,100
Apr 23, 202422.3022.8522.1422.5622.561,837,600
Apr 22, 202422.2022.7221.7722.5322.531,970,700
Apr 19, 202422.5622.6522.1622.3022.301,940,900
Apr 18, 202422.4022.5721.9522.4122.412,299,000
Apr 17, 202423.0123.1422.4422.4422.442,208,700
Apr 16, 202422.9723.1522.7222.9222.922,135,400
Apr 15, 202423.6023.7023.0623.3023.302,252,500
Apr 12, 202424.5324.5323.6623.7723.772,635,800
Apr 11, 202424.6224.7024.3224.5424.541,447,100
Apr 10, 202424.7424.9024.3824.7124.713,003,900
Apr 9, 202425.0025.1424.6724.8624.862,433,100
Apr 8, 202425.2525.2524.5824.9924.994,059,700
Apr 5, 202426.2726.5725.4525.7225.723,496,600
Apr 4, 202426.1126.8026.1126.2126.211,638,900
Apr 3, 202426.1526.3325.1526.1126.112,756,400
Apr 2, 202426.2526.5725.9826.0426.042,698,700
Apr 1, 202426.3026.5426.0226.3026.301,750,300
Mar 28, 202427.3027.3026.2926.4026.404,619,500
Mar 27, 202425.9827.4225.7327.4227.425,651,100
Mar 26, 202425.7726.3925.6226.2326.235,145,500
Mar 25, 202426.9727.1325.7426.0626.065,459,400
Mar 22, 202426.8027.5326.2527.3027.308,434,000
Mar 21, 202426.3626.8325.6526.8326.839,405,800
Mar 20, 202424.7526.7624.1626.7626.7619,709,400
Mar 19, 202421.7523.2921.6823.1323.138,115,500
Mar 18, 202421.7121.9421.1821.9021.904,216,900
Mar 15, 202420.3721.7120.3121.7121.719,422,500
Mar 14, 202420.8321.0020.2121.0021.003,526,700

Related Tickers

UNIP6.SA Unipar Carbocloro S.A.
53.50
+13.37%
 
UNIP5.SA Unipar Carbocloro S.A.
54.96
+9.99%
 
CRPG6.SA Tronox Pigmentos do Brasil S.A.
18.51
0.00%
 
CRPG5.SA Tronox Pigmentos do Brasil S.A.
18.68
+0.11%
 
UNIP3.SA Unipar Carbocloro S.A.
50.40
+10.84%
 
2198.HK China Sanjiang Fine Chemicals Company Limited
1.840
+1.66%
 
CE Celanese Corporation
57.05
+7.46%