5 DAY PERFORMANCE
+1.57%
1 MONTH PERFORMANCE
+17.88%
3 MONTH PERFORMANCE
+31.42%
6 MONTH PERFORMANCE
+28.38%
YEAR-TO-DATE PERFORMANCE
+31.86%
1 YEAR PERFORMANCE
-11.79%
Braskem S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $3.79 | $3.89 (2.77%) | $3.89 | $3.79 | 612.78 K | $1.55 B |
| 02/19/2026 | $3.76 | $3.89 (3.46%) | $3.90 | $3.68 | 845.34 K | $1.55 B |
| 02/18/2026 | $3.70 | $3.65 (-1.35%) | $3.70 | $3.55 | 1.40 M | $1.45 B |
| 02/17/2026 | $3.77 | $3.61 (-4.24%) | $3.80 | $3.47 | 1.54 M | $1.44 B |
| 02/13/2026 | $3.81 | $3.83 (0.52%) | $3.93 | $3.71 | 2.55 M | $1.53 B |
| 02/12/2026 | $4.22 | $3.73 (-11.61%) | $4.22 | $3.37 | 5.09 M | $1.49 B |
| 02/11/2026 | $4.14 | $4.30 (3.86%) | $4.30 | $4.12 | 3.02 M | $1.71 B |
| 02/10/2026 | $3.77 | $4.06 (7.69%) | $4.07 | $3.74 | 2.87 M | $1.62 B |
| 02/09/2026 | $3.67 | $3.69 (0.54%) | $3.76 | $3.61 | 1.29 M | $1.47 B |
| 02/06/2026 | $3.50 | $3.64 (4%) | $3.72 | $3.50 | 1.48 M | $1.45 B |
| 02/05/2026 | $3.61 | $3.45 (-4.43%) | $3.63 | $3.45 | 1.67 M | $1.37 B |
| 02/04/2026 | $3.64 | $3.66 (0.55%) | $3.75 | $3.56 | 1.62 M | $1.46 B |
| 02/03/2026 | $3.62 | $3.61 (-0.28%) | $3.71 | $3.55 | 1.66 M | $1.44 B |
| 02/02/2026 | $3.48 | $3.47 (-0.29%) | $3.49 | $3.35 | 1.15 M | $1.38 B |
| 01/30/2026 | $3.54 | $3.55 (0.28%) | $3.65 | $3.48 | 1.74 M | $1.41 B |
| 01/29/2026 | $3.78 | $3.70 (-2.12%) | $3.79 | $3.52 | 1.44 M | $1.47 B |
| 01/28/2026 | $3.89 | $3.74 (-3.86%) | $3.95 | $3.67 | 1.66 M | $1.49 B |
| 01/27/2026 | $3.89 | $3.84 (-1.29%) | $3.97 | $3.78 | 2.47 M | $1.53 B |
| 01/26/2026 | $3.61 | $3.70 (2.49%) | $3.78 | $3.59 | 1.90 M | $1.47 B |
| 01/23/2026 | $3.33 | $3.63 (9.01%) | $3.66 | $3.32 | 1.85 M | $1.45 B |
| 01/22/2026 | $3.38 | $3.34 (-1.18%) | $3.51 | $3.32 | 2.47 M | $1.33 B |
| 01/21/2026 | $3.11 | $3.30 (6.11%) | $3.34 | $3.09 | 2.05 M | $1.31 B |
| 01/20/2026 | $3.05 | $3.04 (-0.33%) | $3.12 | $3.04 | 735.31 K | $1.21 B |
| 01/16/2026 | $3.15 | $3.11 (-1.27%) | $3.17 | $3.01 | 1.74 M | $1.24 B |
| 01/15/2026 | $3.24 | $3.31 (2.16%) | $3.37 | $3.19 | 928.70 K | $1.32 B |
| 01/14/2026 | $3.15 | $3.25 (3.17%) | $3.30 | $3.13 | 1.47 M | $1.30 B |
| 01/13/2026 | $3.09 | $3.16 (2.27%) | $3.19 | $3.05 | 1.16 M | $1.26 B |
| 01/12/2026 | $3.09 | $3.12 (0.97%) | $3.22 | $3.08 | 1.62 M | $1.24 B |
| 01/09/2026 | $2.98 | $3.08 (3.36%) | $3.21 | $2.94 | 1.80 M | $1.23 B |
| 01/08/2026 | $2.87 | $2.92 (1.74%) | $2.94 | $2.85 | 970.60 K | $1.16 B |
| 01/07/2026 | $2.98 | $2.90 (-2.68%) | $3.00 | $2.85 | 1.03 M | $1.16 B |
| 01/06/2026 | $2.91 | $3.02 (3.78%) | $3.09 | $2.91 | 1.46 M | $1.20 B |
| 01/05/2026 | $2.90 | $2.86 (-1.38%) | $2.91 | $2.82 | 1.42 M | $1.14 B |
| 01/02/2026 | $2.91 | $2.92 (0.34%) | $2.93 | $2.87 | 565.10 K | $1.16 B |
| 12/31/2025 | $2.96 | $2.95 (-0.34%) | $2.98 | $2.92 | 456.50 K | $1.18 B |
| 12/30/2025 | $2.91 | $2.96 (1.72%) | $3.03 | $2.91 | 741.43 K | $1.18 B |
| 12/29/2025 | $2.88 | $2.93 (1.74%) | $2.95 | $2.86 | 762.20 K | $1.17 B |
| 12/26/2025 | $2.85 | $2.93 (2.81%) | $2.94 | $2.85 | 1.22 M | $1.17 B |
| 12/24/2025 | $2.94 | $3.08 (4.76%) | $3.13 | $2.91 | 1.34 M | $1.23 B |
| 12/23/2025 | $2.89 | $2.79 (-3.46%) | $2.89 | $2.78 | 875.61 K | $1.11 B |
| 12/22/2025 | $2.89 | $2.93 (1.38%) | $2.95 | $2.87 | 1.28 M | $1.17 B |
| 12/19/2025 | $2.71 | $2.80 (3.32%) | $2.84 | $2.70 | 695.30 K | $1.12 B |
| 12/18/2025 | $2.74 | $2.71 (-1.09%) | $2.76 | $2.70 | 475.41 K | $1.08 B |
| 12/17/2025 | $2.70 | $2.70 (0%) | $2.76 | $2.67 | 695.92 K | $1.08 B |
| 12/16/2025 | $2.81 | $2.84 (1.07%) | $2.85 | $2.75 | 965.30 K | $1.13 B |
| 12/15/2025 | $3.04 | $2.86 (-5.92%) | $3.10 | $2.82 | 1.67 M | $1.14 B |
| 12/12/2025 | $2.95 | $2.91 (-1.36%) | $2.99 | $2.90 | 534.11 K | $1.16 B |
| 12/11/2025 | $2.95 | $2.97 (0.68%) | $2.99 | $2.92 | 663.92 K | $1.18 B |
| 12/10/2025 | $2.94 | $2.94 (0%) | $3.01 | $2.92 | 534.64 K | $1.17 B |
| 12/09/2025 | $2.86 | $2.98 (4.2%) | $2.99 | $2.83 | 604.51 K | $1.19 B |
| 12/08/2025 | $2.95 | $2.91 (-1.36%) | $2.98 | $2.90 | 425.10 K | $1.16 B |
| 12/05/2025 | $3.01 | $2.92 (-2.99%) | $3.21 | $2.91 | 1.39 M | $1.16 B |
| 12/04/2025 | $3.06 | $2.97 (-2.94%) | $3.08 | $2.93 | 373.13 K | $1.18 B |
| 12/03/2025 | $3.05 | $3.07 (0.66%) | $3.11 | $3.03 | 739.10 K | $1.22 B |
| 12/02/2025 | $2.82 | $2.92 (3.55%) | $2.92 | $2.82 | 411.90 K | $1.16 B |
| 12/01/2025 | $2.89 | $2.84 (-1.73%) | $3.02 | $2.82 | 730.61 K | $1.13 B |
| 11/28/2025 | $2.88 | $2.89 (0.35%) | $2.92 | $2.86 | 407.80 K | $1.15 B |
| 11/26/2025 | $2.92 | $2.89 (-1.03%) | $2.96 | $2.87 | 875.80 K | $1.15 B |
| 11/25/2025 | $2.99 | $2.88 (-3.68%) | $3.04 | $2.88 | 692.80 K | $1.15 B |
| 11/24/2025 | $2.95 | $2.99 (1.36%) | $3.05 | $2.95 | 898.02 K | $1.19 B |
| 11/21/2025 | $2.93 | $2.96 (1.02%) | $3.05 | $2.92 | 753.03 K | $1.18 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
