-
5 DAY PERFORMANCE
-2.79% -
1 MONTH PERFORMANCE
+15.98% -
3 MONTH PERFORMANCE
+16.91% -
6 MONTH PERFORMANCE
-28.83% -
YEAR-TO-DATE PERFORMANCE
-16.89% -
1 YEAR PERFORMANCE
-10.72%
Braskem S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $7.47 | $7.33 (-1.87%) | $7.51 | $7.31 | 523,083 | $5.84 B |
| 09/27/2024 | $7.60 | $7.53 (-0.92%) | $7.71 | $7.49 | 601,000 | $6.00 B |
| 09/26/2024 | $7.53 | $7.54 (0.13%) | $7.58 | $7.35 | 818,818 | $6.01 B |
| 09/25/2024 | $7.11 | $7.38 (3.8%) | $7.40 | $7.03 | 1.45 M | $5.88 B |
| 09/24/2024 | $7.00 | $7.15 (2.14%) | $7.15 | $6.96 | 1.18 M | $5.70 B |
| 09/23/2024 | $6.65 | $6.83 (2.71%) | $6.95 | $6.65 | 954,611 | $5.44 B |
| 09/20/2024 | $6.95 | $6.86 (-1.29%) | $6.98 | $6.73 | 1.24 M | $5.47 B |
| 09/19/2024 | $7.42 | $7.04 (-5.12%) | $7.44 | $7.03 | 994,300 | $5.61 B |
| 09/18/2024 | $7.37 | $7.27 (-1.36%) | $7.52 | $7.20 | 2.23 M | $5.80 B |
| 09/17/2024 | $6.96 | $6.91 (-0.72%) | $6.96 | $6.79 | 582,700 | $5.51 B |
| 09/16/2024 | $7.10 | $7.00 (-1.41%) | $7.18 | $6.98 | 867,711 | $5.58 B |
| 09/13/2024 | $6.57 | $6.97 (6.09%) | $6.98 | $6.56 | 723,700 | $5.56 B |
| 09/12/2024 | $6.29 | $6.41 (1.91%) | $6.46 | $6.26 | 277,024 | $5.11 B |
| 09/11/2024 | $6.32 | $6.40 (1.27%) | $6.47 | $6.23 | 382,700 | $5.10 B |
| 09/10/2024 | $6.34 | $6.22 (-1.89%) | $6.43 | $6.14 | 877,273 | $4.96 B |
| 09/09/2024 | $6.64 | $6.53 (-1.66%) | $6.68 | $6.48 | 686,800 | $5.21 B |
| 09/06/2024 | $6.65 | $6.80 (2.26%) | $6.84 | $6.52 | 1.86 M | $5.42 B |
| 09/05/2024 | $6.63 | $6.51 (-1.81%) | $6.63 | $6.43 | 461,874 | $5.19 B |
| 09/04/2024 | $6.64 | $6.61 (-0.45%) | $6.77 | $6.59 | 708,530 | $5.27 B |
| 09/03/2024 | $6.61 | $6.51 (-1.51%) | $6.67 | $6.31 | 1.33 M | $5.19 B |
| 08/30/2024 | $6.16 | $6.32 (2.6%) | $6.35 | $6.16 | 377,135 | $5.04 B |
| 08/29/2024 | $6.32 | $6.23 (-1.42%) | $6.32 | $6.21 | 403,000 | $4.97 B |
| 08/28/2024 | $6.36 | $6.38 (0.31%) | $6.44 | $6.32 | 316,028 | $5.09 B |
| 08/27/2024 | $6.43 | $6.43 (0%) | $6.55 | $6.43 | 288,925 | $5.13 B |
| 08/26/2024 | $6.32 | $6.43 (1.74%) | $6.51 | $6.30 | 739,400 | $5.13 B |
| 08/23/2024 | $6.22 | $6.33 (1.77%) | $6.41 | $6.16 | 437,100 | $5.05 B |
| 08/22/2024 | $6.28 | $6.09 (-3.03%) | $6.28 | $6.09 | 307,140 | $4.85 B |
| 08/21/2024 | $6.50 | $6.38 (-1.85%) | $6.56 | $6.31 | 535,400 | $5.09 B |
| 08/20/2024 | $6.47 | $6.46 (-0.15%) | $6.48 | $6.27 | 506,742 | $5.15 B |
| 08/19/2024 | $6.35 | $6.34 (-0.16%) | $6.48 | $6.29 | 853,800 | $5.05 B |
| 08/16/2024 | $6.27 | $6.22 (-0.8%) | $6.27 | $6.12 | 340,700 | $4.96 B |
| 08/15/2024 | $5.99 | $6.08 (1.5%) | $6.17 | $5.97 | 987,400 | $4.85 B |
| 08/14/2024 | $6.04 | $6.01 (-0.5%) | $6.08 | $5.94 | 575,600 | $4.79 B |
| 08/13/2024 | $5.99 | $6.01 (0.33%) | $6.09 | $5.97 | 514,545 | $4.79 B |
| 08/12/2024 | $6.31 | $5.98 (-5.23%) | $6.33 | $5.96 | 739,300 | $4.77 B |
| 08/09/2024 | $6.18 | $6.24 (0.97%) | $6.30 | $6.09 | 606,038 | $4.97 B |
| 08/08/2024 | $6.01 | $6.19 (3%) | $6.35 | $5.98 | 1.75 M | $4.93 B |
| 08/07/2024 | $5.77 | $5.91 (2.43%) | $5.97 | $5.72 | 909,243 | $4.71 B |
| 08/06/2024 | $5.70 | $5.66 (-0.7%) | $5.75 | $5.57 | 603,437 | $4.51 B |
| 08/05/2024 | $5.41 | $5.62 (3.88%) | $5.66 | $5.28 | 2.74 M | $4.48 B |
| 08/02/2024 | $6.08 | $5.78 (-4.93%) | $6.08 | $5.72 | 1.53 M | $4.61 B |
| 08/01/2024 | $6.26 | $6.02 (-3.83%) | $6.33 | $5.96 | 719,364 | $4.80 B |
| 07/31/2024 | $6.34 | $6.22 (-1.89%) | $6.40 | $6.21 | 355,645 | $4.96 B |
| 07/30/2024 | $6.34 | $6.33 (-0.16%) | $6.43 | $6.32 | 335,301 | $5.05 B |
| 07/29/2024 | $6.39 | $6.38 (-0.16%) | $6.40 | $6.34 | 285,756 | $5.09 B |
| 07/26/2024 | $6.48 | $6.44 (-0.62%) | $6.49 | $6.30 | 764,047 | $5.13 B |
| 07/25/2024 | $6.29 | $6.32 (0.48%) | $6.41 | $6.26 | 341,400 | $5.04 B |
| 07/24/2024 | $6.44 | $6.32 (-1.86%) | $6.51 | $6.29 | 354,633 | $5.04 B |
| 07/23/2024 | $6.70 | $6.54 (-2.39%) | $6.71 | $6.51 | 337,200 | $5.21 B |
| 07/22/2024 | $6.64 | $6.75 (1.66%) | $6.84 | $6.62 | 407,490 | $5.38 B |
| 07/19/2024 | $6.64 | $6.48 (-2.41%) | $6.73 | $6.43 | 433,616 | $5.17 B |
| 07/18/2024 | $6.82 | $6.60 (-3.23%) | $6.87 | $6.56 | 611,500 | $5.26 B |
| 07/17/2024 | $7.14 | $7.03 (-1.54%) | $7.21 | $6.96 | 418,231 | $5.60 B |
| 07/16/2024 | $7.27 | $7.24 (-0.41%) | $7.32 | $7.15 | 422,889 | $5.77 B |
| 07/15/2024 | $7.17 | $7.18 (0.14%) | $7.22 | $7.07 | 699,395 | $5.72 B |
| 07/12/2024 | $7.16 | $7.15 (-0.14%) | $7.23 | $7.09 | 266,987 | $5.70 B |
| 07/11/2024 | $7.05 | $7.15 (1.42%) | $7.18 | $7.00 | 734,863 | $5.70 B |
| 07/10/2024 | $6.90 | $6.95 (0.72%) | $6.95 | $6.85 | 335,404 | $5.54 B |
| 07/09/2024 | $6.79 | $6.84 (0.74%) | $6.89 | $6.76 | 450,941 | $5.45 B |
| 07/08/2024 | $6.63 | $6.81 (2.71%) | $6.81 | $6.62 | 483,179 | $5.43 B |
| 07/05/2024 | $6.67 | $6.79 (1.8%) | $6.79 | $6.55 | 614,994 | $5.41 B |
| 07/03/2024 | $6.38 | $6.77 (6.11%) | $6.77 | $6.38 | 816,118 | $5.40 B |
| 07/02/2024 | $6.22 | $6.28 (0.96%) | $6.29 | $6.11 | 917,672 | $5.01 B |
| 07/01/2024 | $6.40 | $6.27 (-2.03%) | $6.53 | $6.23 | 683,563 | $5.00 B |