-
5 DAY PERFORMANCE
+1.59% -
1 MONTH PERFORMANCE
-13.85% -
3 MONTH PERFORMANCE
-22.84% -
6 MONTH PERFORMANCE
-27.25% -
YEAR-TO-DATE PERFORMANCE
-42.18% -
1 YEAR PERFORMANCE
-29.95%
Braskem S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $5.05 | $5.11 (1.19%) | $5.18 | $5.00 | 928,631 | $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 |
| 10/14/2024 | $6.64 | $6.73 (1.36%) | $6.79 | $6.62 | 291,500 | $5.37 B |
| 10/11/2024 | $6.66 | $6.70 (0.6%) | $6.84 | $6.65 | 254,634 | $5.34 B |
| 10/10/2024 | $6.68 | $6.75 (1.05%) | $6.77 | $6.60 | 357,038 | $5.38 B |
| 10/09/2024 | $6.83 | $6.69 (-2.05%) | $6.89 | $6.69 | 589,800 | $5.33 B |
| 10/08/2024 | $7.26 | $7.00 (-3.58%) | $7.34 | $7.00 | 762,730 | $5.58 B |
| 10/07/2024 | $7.49 | $7.34 (-2%) | $7.56 | $7.32 | 244,916 | $5.85 B |
| 10/04/2024 | $7.23 | $7.38 (2.07%) | $7.38 | $7.19 | 465,730 | $5.88 B |
| 10/03/2024 | $7.37 | $7.28 (-1.22%) | $7.38 | $7.16 | 462,834 | $5.80 B |
| 10/02/2024 | $7.55 | $7.50 (-0.66%) | $7.61 | $7.43 | 389,746 | $5.98 B |
| 10/01/2024 | $7.38 | $7.39 (0.14%) | $7.41 | $7.27 | 393,116 | $5.89 B |
| 09/30/2024 | $7.47 | $7.34 (-1.74%) | $7.51 | $7.31 | 544,300 | $5.85 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 |