5 DAY PERFORMANCE
+4.56%
1 MONTH PERFORMANCE
-8.67%
3 MONTH PERFORMANCE
-40.55%
6 MONTH PERFORMANCE
-45.68%
YEAR-TO-DATE PERFORMANCE
+1.04%
1 YEAR PERFORMANCE
-50.38%
Braskem S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $3.76 | $3.90 (3.72%) | $3.92 | $3.76 | 841,419 | $1.55 B |
| 01/13/2025 | $3.71 | $3.78 (1.89%) | $3.81 | $3.69 | 772,938 | $1.51 B |
| 01/10/2025 | $3.76 | $3.73 (-0.8%) | $3.77 | $3.71 | 710,859 | $1.49 B |
| 01/08/2025 | $3.84 | $3.78 (-1.56%) | $3.84 | $3.72 | 1.02 M | $1.51 B |
| 01/07/2025 | $3.98 | $3.90 (-2.01%) | $4.03 | $3.90 | 608,406 | $1.55 B |
| 01/06/2025 | $3.90 | $3.90 (0%) | $4.01 | $3.89 | 1.00 M | $1.55 B |
| 01/03/2025 | $3.98 | $3.78 (-5.03%) | $4.03 | $3.76 | 1.36 M | $1.51 B |
| 01/02/2025 | $3.78 | $4.00 (5.82%) | $4.10 | $3.77 | 1.12 M | $1.59 B |
| 12/31/2024 | $3.80 | $3.86 (1.58%) | $3.90 | $3.79 | 865,751 | $1.54 B |
| 12/30/2024 | $3.78 | $3.80 (0.53%) | $3.83 | $3.70 | 1.35 M | $1.51 B |
| 12/27/2024 | $3.78 | $3.80 (0.53%) | $3.92 | $3.74 | 979,801 | $1.51 B |
| 12/26/2024 | $3.80 | $3.84 (1.05%) | $3.90 | $3.78 | 1.15 M | $1.53 B |
| 12/24/2024 | $3.83 | $3.93 (2.61%) | $3.96 | $3.82 | 385,920 | $1.57 B |
| 12/23/2024 | $3.91 | $3.84 (-1.79%) | $3.92 | $3.84 | 1.25 M | $1.53 B |
| 12/20/2024 | $4.03 | $4.01 (-0.5%) | $4.12 | $4.00 | 1.07 M | $1.60 B |
| 12/19/2024 | $4.14 | $4.05 (-2.17%) | $4.15 | $4.04 | 1.03 M | $1.61 B |
| 12/18/2024 | $4.19 | $3.98 (-5.01%) | $4.22 | $3.93 | 1.37 M | $3.17 B |
| 12/17/2024 | $4.16 | $4.27 (2.64%) | $4.35 | $4.14 | 1.67 M | $3.40 B |
| 12/16/2024 | $4.27 | $4.14 (-3.04%) | $4.32 | $4.07 | 1.77 M | $3.30 B |
| 12/13/2024 | $4.69 | $4.27 (-8.96%) | $4.70 | $4.24 | 3.71 M | $3.40 B |
| 12/12/2024 | $4.93 | $4.78 (-3.04%) | $4.99 | $4.74 | 1.08 M | $3.81 B |
| 12/11/2024 | $5.05 | $5.08 (0.59%) | $5.20 | $4.95 | 1.28 M | $4.05 B |
| 12/10/2024 | $5.00 | $5.04 (0.8%) | $5.05 | $4.88 | 944,600 | $4.02 B |
| 12/09/2024 | $4.91 | $4.83 (-1.63%) | $5.03 | $4.82 | 915,355 | $3.85 B |
| 12/06/2024 | $5.02 | $4.82 (-3.98%) | $5.04 | $4.74 | 1.37 M | $3.84 B |
| 12/05/2024 | $5.21 | $5.10 (-2.11%) | $5.26 | $5.09 | 726,700 | $4.06 B |
| 12/04/2024 | $5.11 | $5.11 (0%) | $5.15 | $5.08 | 990,201 | $4.07 B |
| 12/03/2024 | $5.05 | $5.11 (1.19%) | $5.18 | $5.00 | 971,900 | $4.07 B |
| 12/02/2024 | $4.97 | $5.12 (3.02%) | $5.12 | $4.94 | 1.17 M | $4.08 B |
| 11/29/2024 | $4.72 | $5.02 (6.36%) | $5.05 | $4.68 | 1.45 M | $4.00 B |
| 11/27/2024 | $5.19 | $5.08 (-2.12%) | $5.27 | $4.93 | 1.47 M | $4.05 B |
| 11/26/2024 | $5.38 | $5.21 (-3.16%) | $5.40 | $5.18 | 595,700 | $4.15 B |
| 11/25/2024 | $5.35 | $5.33 (-0.37%) | $5.46 | $5.31 | 1.04 M | $4.25 B |
| 11/22/2024 | $5.00 | $5.30 (6%) | $5.31 | $5.00 | 1.83 M | $4.22 B |
| 11/21/2024 | $5.00 | $4.96 (-0.8%) | $5.03 | $4.92 | 1.18 M | $3.95 B |
| 11/20/2024 | $5.09 | $5.08 (-0.2%) | $5.16 | $5.06 | 279,900 | $4.05 B |
| 11/19/2024 | $5.12 | $5.09 (-0.59%) | $5.26 | $5.07 | 618,000 | $4.06 B |
| 11/18/2024 | $5.16 | $5.10 (-1.16%) | $5.23 | $5.09 | 629,932 | $4.06 B |
| 11/15/2024 | $5.20 | $5.19 (-0.19%) | $5.25 | $5.12 | 291,346 | $4.14 B |
| 11/14/2024 | $5.33 | $5.19 (-2.63%) | $5.34 | $5.18 | 400,759 | $4.14 B |
| 11/13/2024 | $5.28 | $5.27 (-0.19%) | $5.31 | $5.20 | 609,800 | $4.20 B |
| 11/12/2024 | $5.46 | $5.32 (-2.56%) | $5.49 | $5.30 | 1.12 M | $4.24 B |
| 11/11/2024 | $5.50 | $5.45 (-0.91%) | $5.55 | $5.44 | 642,353 | $4.34 B |
| 11/08/2024 | $5.67 | $5.53 (-2.47%) | $5.70 | $5.49 | 1.04 M | $4.41 B |
| 11/07/2024 | $6.31 | $5.82 (-7.77%) | $6.34 | $5.78 | 1.48 M | $4.64 B |
| 11/06/2024 | $6.05 | $6.11 (0.99%) | $6.20 | $5.95 | 519,500 | $4.87 B |
| 11/05/2024 | $5.90 | $6.14 (4.07%) | $6.18 | $5.89 | 543,939 | $4.89 B |
| 11/04/2024 | $5.94 | $5.92 (-0.34%) | $6.00 | $5.85 | 741,300 | $4.72 B |
| 11/01/2024 | $6.03 | $5.89 (-2.32%) | $6.07 | $5.83 | 854,000 | $4.70 B |
| 10/31/2024 | $6.10 | $6.08 (-0.33%) | $6.12 | $6.04 | 537,129 | $4.85 B |
| 10/30/2024 | $6.16 | $6.13 (-0.49%) | $6.26 | $6.13 | 191,345 | $4.89 B |
| 10/29/2024 | $6.31 | $6.21 (-1.58%) | $6.32 | $6.16 | 351,500 | $4.95 B |
| 10/28/2024 | $6.28 | $6.32 (0.64%) | $6.35 | $6.22 | 407,230 | $5.04 B |
| 10/25/2024 | $6.09 | $6.09 (0%) | $6.23 | $6.07 | 483,948 | $4.85 B |
| 10/24/2024 | $6.18 | $6.16 (-0.32%) | $6.25 | $6.03 | 552,200 | $4.91 B |
| 10/23/2024 | $6.17 | $6.18 (0.16%) | $6.24 | $6.14 | 307,384 | $4.93 B |
| 10/22/2024 | $6.32 | $6.27 (-0.79%) | $6.36 | $6.23 | 328,963 | $5.00 B |
| 10/21/2024 | $6.35 | $6.37 (0.31%) | $6.41 | $6.33 | 551,600 | $5.08 B |
| 10/18/2024 | $6.56 | $6.34 (-3.35%) | $6.56 | $6.34 | 313,213 | $5.05 B |
| 10/17/2024 | $6.39 | $6.42 (0.47%) | $6.45 | $6.33 | 328,542 | $5.12 B |
| 10/16/2024 | $6.56 | $6.53 (-0.46%) | $6.60 | $6.50 | 334,807 | $5.21 B |
| 10/15/2024 | $6.65 | $6.56 (-1.35%) | $6.70 | $6.53 | 426,700 | $5.23 B |