Australia markets closed

Braskem S.A. (BRKM5.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
20.21-0.39 (-1.89%)
At close: 06:07PM BRT
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202420.5920.8920.1320.2120.213,227,000
22 Feb 202419.4620.6519.4620.6020.606,220,300
21 Feb 202419.8220.2418.9919.3719.378,579,000
20 Feb 202418.9319.5218.8319.4019.405,883,900
19 Feb 202419.2519.4218.8319.0619.062,096,400
16 Feb 202417.5519.5817.5519.2519.2511,260,300
15 Feb 202417.2617.9517.2617.4517.455,368,100
14 Feb 202417.3317.3316.9217.1017.102,782,400
09 Feb 202417.5117.7217.2917.3517.351,590,900
08 Feb 202417.5117.7217.3617.5217.521,830,100
07 Feb 202417.7918.0417.3217.5817.582,256,700
06 Feb 202417.6318.0617.5617.7717.772,378,000
05 Feb 202417.6117.7116.9617.5817.583,901,500
02 Feb 202417.8518.2717.5017.5817.582,612,700
01 Feb 202417.8118.0617.6117.8517.852,381,300
31 Jan 202417.7118.4317.6817.8117.813,101,600
30 Jan 202418.7618.7817.7217.7217.723,464,100
29 Jan 202418.4518.9418.1718.7818.782,112,000
26 Jan 202418.2918.7318.2918.5518.552,336,100
25 Jan 202417.8018.4217.7718.2918.292,613,600
24 Jan 202417.8518.2917.7117.8017.802,289,700
23 Jan 202417.3217.9117.2717.8117.813,311,600
22 Jan 202417.6017.7517.1117.2617.264,073,200
19 Jan 202417.7817.9617.6517.6517.652,421,200
18 Jan 202417.9618.2117.7017.7117.712,605,900
17 Jan 202418.3018.5617.8717.8717.875,080,600
16 Jan 202418.8218.9118.3318.4118.412,396,000
15 Jan 202418.8619.0418.7218.9418.941,179,600
12 Jan 202418.6219.5918.5918.9318.933,752,800
11 Jan 202418.9919.0818.5918.5918.592,660,800
10 Jan 202419.7519.7518.9018.9918.993,936,500
09 Jan 202420.3120.4419.7619.8019.802,970,900
08 Jan 202419.9720.6519.9220.5120.512,128,200
05 Jan 202420.5720.8520.0420.1120.113,577,100
04 Jan 202420.4320.9220.3320.6720.672,761,800
03 Jan 202420.9820.9820.1520.5020.504,236,500
02 Jan 202421.7821.8020.8021.1021.102,953,900
28 Dec 202321.6121.8921.5421.8621.862,317,900
27 Dec 202321.6521.8121.3321.6621.662,774,400
26 Dec 202321.5522.0921.4421.8021.803,262,600
22 Dec 202321.0021.5520.9021.4221.424,891,500
21 Dec 202319.8021.1619.4021.0521.059,509,600
20 Dec 202319.4020.2819.0919.6619.666,024,900
19 Dec 202318.2619.6018.1819.4719.477,871,000
18 Dec 202317.4918.2717.4918.1718.174,602,500
15 Dec 202316.8617.4116.7217.4117.416,530,100
14 Dec 202317.3017.4416.5016.9216.926,786,900
13 Dec 202316.7717.3216.2517.1917.1910,663,000
12 Dec 202316.6516.9616.4316.7716.776,636,800
11 Dec 202317.2817.4116.6916.8016.808,083,800
08 Dec 202317.7018.1617.2917.6317.637,037,000
07 Dec 202317.4117.7017.1317.6817.685,065,400
06 Dec 202317.4917.8517.3217.4117.416,260,000
05 Dec 202317.8318.3517.3517.4417.447,183,100
04 Dec 202317.8018.2317.2617.9017.908,646,800
01 Dec 202318.3618.7517.1018.0118.0120,003,800
30 Nov 202320.0720.8518.7519.1319.137,278,400
29 Nov 202320.0621.2120.0020.4520.454,505,800
28 Nov 202320.0120.2819.7420.0020.002,031,900
27 Nov 202320.2020.3219.9220.0220.022,822,000
24 Nov 202320.2620.4520.0820.2120.211,705,800
23 Nov 202320.1320.4020.0120.2620.261,440,100
22 Nov 202319.8720.4919.8120.0820.082,474,200
21 Nov 202320.3320.3619.8819.8819.883,285,400
20 Nov 202320.0120.5020.0020.2520.253,675,900
17 Nov 202319.8620.4519.8420.0220.023,283,800
16 Nov 202320.0220.0419.4819.8119.814,353,200
14 Nov 202319.4920.2419.4920.0220.025,290,500
13 Nov 202319.6419.8619.1819.4819.483,646,900
10 Nov 202319.6720.0818.9619.7119.716,382,900
09 Nov 202321.0021.2619.5019.9819.9818,391,800
08 Nov 202317.6418.1017.2517.2817.282,869,300
07 Nov 202317.6017.8317.1917.6417.643,648,400
06 Nov 202317.7018.3817.6517.7317.732,839,500
03 Nov 202316.8817.6916.8317.6617.663,400,400
01 Nov 202316.0616.5215.7516.5216.523,762,500
31 Oct 202316.5616.6416.0016.0716.073,807,400
30 Oct 202317.6117.7516.5716.5816.585,725,100
27 Oct 202317.7118.1317.4817.5417.542,174,500
26 Oct 202317.6617.8317.5017.7617.762,666,000
25 Oct 202318.0518.0617.4717.6617.662,660,600
24 Oct 202318.4218.6318.0218.0418.041,939,000
23 Oct 202318.0818.5417.9418.3518.352,545,300
20 Oct 202318.4018.6218.1418.2118.211,686,800
19 Oct 202318.4818.8018.3118.5818.582,205,800
18 Oct 202318.7018.8418.5118.5118.512,581,800
17 Oct 202318.5619.4218.4918.8718.873,227,000
16 Oct 202318.9919.1218.6718.7018.702,763,200
13 Oct 202319.1519.4518.9419.0119.012,495,600
11 Oct 202319.5219.8419.2319.3119.312,413,100
10 Oct 202319.2119.5919.0219.5919.594,736,700
09 Oct 202318.9019.1818.7719.1819.181,862,600
06 Oct 202319.1219.3018.7619.1119.112,861,300
05 Oct 202319.5419.8219.1719.4019.402,153,800
04 Oct 202319.8019.9619.5319.6019.602,198,200
03 Oct 202320.0020.1819.7419.7419.742,719,700
02 Oct 202320.3620.8020.0520.0920.092,077,900
29 Sept 202320.5220.9320.5220.5220.522,691,400
28 Sept 202320.2220.3519.9120.3320.333,166,500
27 Sept 202320.3020.6020.1720.2320.232,484,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...