BRKM5.SA - Braskem S.A.

São Paulo - São Paulo Delayed price. Currency in BRL
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202323.4923.4922.8222.9722.973,221,000
25 May 202323.8124.1022.9023.0423.043,279,500
24 May 202323.0824.1322.9623.7223.724,558,000
23 May 202323.5624.0323.1723.2723.273,727,500
22 May 202324.1024.3923.2223.4023.404,354,100
19 May 202323.9224.5223.3324.1824.187,599,700
18 May 202323.0523.4222.6123.4223.424,699,100
17 May 202322.8023.6822.7123.3723.374,342,600
16 May 202322.6023.3222.4322.7622.765,114,800
15 May 202323.6524.0322.3022.6922.6910,067,300
12 May 202325.4125.4223.8224.3224.327,338,400
11 May 202325.5026.1825.2325.5625.566,960,600
10 May 202327.2027.5525.7525.7925.7910,515,400
09 May 202324.6626.5623.7026.2826.2811,007,900
08 May 202329.0129.1524.2625.3025.3022,053,600
05 May 202319.3027.2019.0023.7623.7617,055,400
04 May 202319.2619.5718.6719.2219.222,581,800
03 May 202318.8319.4118.2819.1819.183,646,700
02 May 202319.7019.7818.7218.8118.812,645,800
28 Apr 202318.9619.9918.8419.7919.792,725,500
27 Apr 202318.8219.1618.7018.9318.931,801,800
26 Apr 202319.5119.6318.9418.9618.961,875,600
25 Apr 202318.4219.8018.4019.4319.435,543,200
24 Apr 202319.0519.0518.2618.5118.513,535,300
20 Apr 202319.8620.0019.1719.3519.354,021,300
19 Apr 202319.7419.9719.4019.7819.781,751,400
18 Apr 202320.4520.5119.6319.9419.942,470,600
17 Apr 202320.8820.8820.1220.4020.402,154,100
14 Apr 202320.4521.6920.4520.8020.805,664,200
13 Apr 202320.4820.5920.0620.3620.361,838,300
12 Apr 202320.7720.8920.2320.4520.452,238,900
11 Apr 202320.5020.9820.4220.7820.782,770,400
10 Apr 202319.7420.3619.6620.3120.312,330,100
06 Apr 202319.5419.8019.1019.5319.533,200,300
05 Apr 202318.8619.5818.7419.5419.543,658,500
04 Apr 202319.1519.3118.6018.8718.872,665,100
03 Apr 202319.2119.4218.9319.2419.241,791,700
31 Mar 202319.5819.9419.2119.3619.362,257,200
30 Mar 202319.4620.0119.3219.5919.592,629,800
29 Mar 202319.7120.0019.0719.3419.343,495,600
28 Mar 202318.7020.0518.7019.6319.635,402,500
27 Mar 202318.0018.7017.9018.5618.564,049,600
24 Mar 202316.6118.2216.4717.8617.865,856,300
23 Mar 202316.8017.4216.5016.6416.645,526,300
22 Mar 202318.2018.4517.5017.5017.503,367,700
21 Mar 202318.3318.5618.1418.1618.162,242,000
20 Mar 202318.7518.8618.0318.2618.263,187,500
17 Mar 202318.3319.1517.9118.9118.916,708,100
16 Mar 202318.3618.5818.0818.4218.422,379,800
15 Mar 202318.2918.5518.0818.3518.352,418,500
14 Mar 202318.9419.0618.4118.4818.482,729,200
13 Mar 202319.0119.3018.7218.9318.933,073,900
10 Mar 202320.3220.3219.3519.3819.384,683,900
09 Mar 202320.4620.9320.3220.5020.502,925,200
08 Mar 202320.4621.0320.3320.6820.682,709,000
07 Mar 202320.4421.0919.9020.4320.433,961,300
06 Mar 202320.4621.0220.2620.6820.681,755,700
03 Mar 202320.5121.4120.3420.4420.443,254,200
02 Mar 202319.6620.5519.4520.4720.473,911,900
01 Mar 202320.1220.4819.0819.7519.754,660,300
28 Feb 202319.9820.5619.7620.1220.1233,109,800
27 Feb 202319.8720.2319.5619.8619.863,815,900
24 Feb 202320.0420.1619.7819.8719.872,594,700
23 Feb 202319.8520.2719.7020.1320.132,677,800
22 Feb 202320.0620.1019.5319.8419.842,253,300
17 Feb 202320.2320.3120.0120.0620.062,810,800
16 Feb 202320.4020.6220.1220.3020.303,154,700
15 Feb 202320.6020.8620.1420.4920.493,725,300
14 Feb 202321.7821.7820.6320.6320.636,413,400
13 Feb 202322.1822.1921.5721.7121.712,320,000
10 Feb 202322.0022.2921.7422.0522.054,013,400
09 Feb 202322.5422.6222.0522.1622.164,280,100
08 Feb 202322.2922.6521.8122.5422.542,783,200
07 Feb 202322.0422.4321.7722.1322.132,703,300
06 Feb 202322.0122.1821.6321.9921.992,237,100
03 Feb 202322.4222.8021.9822.0222.022,855,700
02 Feb 202323.6723.9522.4522.4522.452,993,500
01 Feb 202323.3023.8723.1723.8023.802,049,300
31 Jan 202322.7223.4822.6523.3323.332,586,000
30 Jan 202322.9923.4322.6522.7222.722,082,500
27 Jan 202322.5123.1922.2722.9022.903,110,200
26 Jan 202322.6522.9522.3622.7322.732,942,400
25 Jan 202322.8823.5022.5622.6522.652,894,600
24 Jan 202321.6623.0121.5022.8922.893,750,600
23 Jan 202321.5022.2821.4121.6621.666,811,100
20 Jan 202321.8921.8921.3121.4621.464,968,500
19 Jan 202322.5022.5821.9521.9521.954,029,400
18 Jan 202323.2023.3422.5322.5822.585,225,700
17 Jan 202322.6023.1522.3622.9622.962,520,300
16 Jan 202323.4523.5922.3522.5222.521,962,800
13 Jan 202323.7023.7423.0623.3823.381,908,200
12 Jan 202323.7624.3323.3423.9123.912,680,000
11 Jan 202323.1423.8922.8623.7623.762,572,500
10 Jan 202323.3023.3022.8423.0523.051,936,300
09 Jan 202323.0223.7022.7023.3923.392,023,200
06 Jan 202323.1823.7023.0423.2323.232,042,100
05 Jan 202322.6023.3322.0623.0923.092,609,800
04 Jan 202322.5522.9022.3322.4122.412,553,200
03 Jan 202323.1423.8022.4522.4622.463,033,700
02 Jan 202323.8623.8622.8923.2223.221,345,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...