Mail

BRKM5.SA - Braskem S.A.

São Paulo - São Paulo Delayed price. Currency in BRL

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	23.49	23.49	22.82	22.97	22.97	3,221,000
25 May 2023	23.81	24.10	22.90	23.04	23.04	3,279,500
24 May 2023	23.08	24.13	22.96	23.72	23.72	4,558,000
23 May 2023	23.56	24.03	23.17	23.27	23.27	3,727,500
22 May 2023	24.10	24.39	23.22	23.40	23.40	4,354,100
19 May 2023	23.92	24.52	23.33	24.18	24.18	7,599,700
18 May 2023	23.05	23.42	22.61	23.42	23.42	4,699,100
17 May 2023	22.80	23.68	22.71	23.37	23.37	4,342,600
16 May 2023	22.60	23.32	22.43	22.76	22.76	5,114,800
15 May 2023	23.65	24.03	22.30	22.69	22.69	10,067,300
12 May 2023	25.41	25.42	23.82	24.32	24.32	7,338,400
11 May 2023	25.50	26.18	25.23	25.56	25.56	6,960,600
10 May 2023	27.20	27.55	25.75	25.79	25.79	10,515,400
09 May 2023	24.66	26.56	23.70	26.28	26.28	11,007,900
08 May 2023	29.01	29.15	24.26	25.30	25.30	22,053,600
05 May 2023	19.30	27.20	19.00	23.76	23.76	17,055,400
04 May 2023	19.26	19.57	18.67	19.22	19.22	2,581,800
03 May 2023	18.83	19.41	18.28	19.18	19.18	3,646,700
02 May 2023	19.70	19.78	18.72	18.81	18.81	2,645,800
28 Apr 2023	18.96	19.99	18.84	19.79	19.79	2,725,500
27 Apr 2023	18.82	19.16	18.70	18.93	18.93	1,801,800
26 Apr 2023	19.51	19.63	18.94	18.96	18.96	1,875,600
25 Apr 2023	18.42	19.80	18.40	19.43	19.43	5,543,200
24 Apr 2023	19.05	19.05	18.26	18.51	18.51	3,535,300
20 Apr 2023	19.86	20.00	19.17	19.35	19.35	4,021,300
19 Apr 2023	19.74	19.97	19.40	19.78	19.78	1,751,400
18 Apr 2023	20.45	20.51	19.63	19.94	19.94	2,470,600
17 Apr 2023	20.88	20.88	20.12	20.40	20.40	2,154,100
14 Apr 2023	20.45	21.69	20.45	20.80	20.80	5,664,200
13 Apr 2023	20.48	20.59	20.06	20.36	20.36	1,838,300
12 Apr 2023	20.77	20.89	20.23	20.45	20.45	2,238,900
11 Apr 2023	20.50	20.98	20.42	20.78	20.78	2,770,400
10 Apr 2023	19.74	20.36	19.66	20.31	20.31	2,330,100
06 Apr 2023	19.54	19.80	19.10	19.53	19.53	3,200,300
05 Apr 2023	18.86	19.58	18.74	19.54	19.54	3,658,500
04 Apr 2023	19.15	19.31	18.60	18.87	18.87	2,665,100
03 Apr 2023	19.21	19.42	18.93	19.24	19.24	1,791,700
31 Mar 2023	19.58	19.94	19.21	19.36	19.36	2,257,200
30 Mar 2023	19.46	20.01	19.32	19.59	19.59	2,629,800
29 Mar 2023	19.71	20.00	19.07	19.34	19.34	3,495,600
28 Mar 2023	18.70	20.05	18.70	19.63	19.63	5,402,500
27 Mar 2023	18.00	18.70	17.90	18.56	18.56	4,049,600
24 Mar 2023	16.61	18.22	16.47	17.86	17.86	5,856,300
23 Mar 2023	16.80	17.42	16.50	16.64	16.64	5,526,300
22 Mar 2023	18.20	18.45	17.50	17.50	17.50	3,367,700
21 Mar 2023	18.33	18.56	18.14	18.16	18.16	2,242,000
20 Mar 2023	18.75	18.86	18.03	18.26	18.26	3,187,500
17 Mar 2023	18.33	19.15	17.91	18.91	18.91	6,708,100
16 Mar 2023	18.36	18.58	18.08	18.42	18.42	2,379,800
15 Mar 2023	18.29	18.55	18.08	18.35	18.35	2,418,500
14 Mar 2023	18.94	19.06	18.41	18.48	18.48	2,729,200
13 Mar 2023	19.01	19.30	18.72	18.93	18.93	3,073,900
10 Mar 2023	20.32	20.32	19.35	19.38	19.38	4,683,900
09 Mar 2023	20.46	20.93	20.32	20.50	20.50	2,925,200
08 Mar 2023	20.46	21.03	20.33	20.68	20.68	2,709,000
07 Mar 2023	20.44	21.09	19.90	20.43	20.43	3,961,300
06 Mar 2023	20.46	21.02	20.26	20.68	20.68	1,755,700
03 Mar 2023	20.51	21.41	20.34	20.44	20.44	3,254,200
02 Mar 2023	19.66	20.55	19.45	20.47	20.47	3,911,900
01 Mar 2023	20.12	20.48	19.08	19.75	19.75	4,660,300
28 Feb 2023	19.98	20.56	19.76	20.12	20.12	33,109,800
27 Feb 2023	19.87	20.23	19.56	19.86	19.86	3,815,900
24 Feb 2023	20.04	20.16	19.78	19.87	19.87	2,594,700
23 Feb 2023	19.85	20.27	19.70	20.13	20.13	2,677,800
22 Feb 2023	20.06	20.10	19.53	19.84	19.84	2,253,300
17 Feb 2023	20.23	20.31	20.01	20.06	20.06	2,810,800
16 Feb 2023	20.40	20.62	20.12	20.30	20.30	3,154,700
15 Feb 2023	20.60	20.86	20.14	20.49	20.49	3,725,300
14 Feb 2023	21.78	21.78	20.63	20.63	20.63	6,413,400
13 Feb 2023	22.18	22.19	21.57	21.71	21.71	2,320,000
10 Feb 2023	22.00	22.29	21.74	22.05	22.05	4,013,400
09 Feb 2023	22.54	22.62	22.05	22.16	22.16	4,280,100
08 Feb 2023	22.29	22.65	21.81	22.54	22.54	2,783,200
07 Feb 2023	22.04	22.43	21.77	22.13	22.13	2,703,300
06 Feb 2023	22.01	22.18	21.63	21.99	21.99	2,237,100
03 Feb 2023	22.42	22.80	21.98	22.02	22.02	2,855,700
02 Feb 2023	23.67	23.95	22.45	22.45	22.45	2,993,500
01 Feb 2023	23.30	23.87	23.17	23.80	23.80	2,049,300
31 Jan 2023	22.72	23.48	22.65	23.33	23.33	2,586,000
30 Jan 2023	22.99	23.43	22.65	22.72	22.72	2,082,500
27 Jan 2023	22.51	23.19	22.27	22.90	22.90	3,110,200
26 Jan 2023	22.65	22.95	22.36	22.73	22.73	2,942,400
25 Jan 2023	22.88	23.50	22.56	22.65	22.65	2,894,600
24 Jan 2023	21.66	23.01	21.50	22.89	22.89	3,750,600
23 Jan 2023	21.50	22.28	21.41	21.66	21.66	6,811,100
20 Jan 2023	21.89	21.89	21.31	21.46	21.46	4,968,500
19 Jan 2023	22.50	22.58	21.95	21.95	21.95	4,029,400
18 Jan 2023	23.20	23.34	22.53	22.58	22.58	5,225,700
17 Jan 2023	22.60	23.15	22.36	22.96	22.96	2,520,300
16 Jan 2023	23.45	23.59	22.35	22.52	22.52	1,962,800
13 Jan 2023	23.70	23.74	23.06	23.38	23.38	1,908,200
12 Jan 2023	23.76	24.33	23.34	23.91	23.91	2,680,000
11 Jan 2023	23.14	23.89	22.86	23.76	23.76	2,572,500
10 Jan 2023	23.30	23.30	22.84	23.05	23.05	1,936,300
09 Jan 2023	23.02	23.70	22.70	23.39	23.39	2,023,200
06 Jan 2023	23.18	23.70	23.04	23.23	23.23	2,042,100
05 Jan 2023	22.60	23.33	22.06	23.09	23.09	2,609,800
04 Jan 2023	22.55	22.90	22.33	22.41	22.41	2,553,200
03 Jan 2023	23.14	23.80	22.45	22.46	22.46	3,033,700
02 Jan 2023	23.86	23.86	22.89	23.22	23.22	1,345,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...