Australia markets open in 8 hours 3 minutes

Braskem S.A. (BRKM5.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
20.52+0.19 (+0.93%)
At close: 05:07PM BRT
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
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
26 Sept 202320.8020.8820.2720.2720.272,693,500
25 Sept 202320.4420.9320.2720.8520.854,300,100
22 Sept 202321.3821.5020.4020.5920.595,117,300
21 Sept 202321.8022.0821.2621.2921.295,522,600
20 Sept 202322.5422.5721.6522.1222.1210,451,300
19 Sept 202323.2123.3622.6523.0823.086,659,500
18 Sept 202322.0623.7022.0623.2123.217,716,400
15 Sept 202322.5422.7621.9321.9321.934,933,200
14 Sept 202322.4822.8422.1722.6222.623,699,900
13 Sept 202322.7823.0622.3722.4322.433,428,900
12 Sept 202323.3023.6022.8022.8522.854,289,800
11 Sept 202324.2524.4223.3223.3823.384,324,000
08 Sept 202323.7024.4823.3824.1524.154,788,700
06 Sept 202322.5924.0522.4323.8523.856,248,400
05 Sept 202322.5422.7522.0322.6322.633,351,500
04 Sept 202322.0422.9921.4522.5722.572,746,200
01 Sept 202322.1922.4722.0522.3122.313,220,400
31 Aug 202322.4622.7122.1222.2422.241,972,800
30 Aug 202322.3822.9422.3822.5822.582,542,100
29 Aug 202322.4922.6821.2322.5222.525,809,100
28 Aug 202322.0522.7321.9522.5922.593,180,700
25 Aug 202322.5722.7122.0422.1322.132,602,400
24 Aug 202322.7222.7722.2622.6522.652,083,200
23 Aug 202322.7023.0022.4122.8822.882,743,800
22 Aug 202322.4022.7322.1022.6422.642,765,400
21 Aug 202323.0123.0122.2722.3422.342,557,700
18 Aug 202322.5023.0622.5023.0123.012,399,800
17 Aug 202323.0123.3422.5322.6722.673,352,100
16 Aug 202323.7723.8922.9122.9622.964,713,300
15 Aug 202323.6124.4023.4323.7523.753,499,400
14 Aug 202324.0824.1523.5623.5623.563,140,700
11 Aug 202324.6924.9523.9324.1324.134,131,200
10 Aug 202323.4925.6923.4124.9924.998,051,200
09 Aug 202323.5024.2223.0123.3923.394,747,300
08 Aug 202323.0923.8622.7523.8523.853,870,800
07 Aug 202323.7923.7923.1923.3223.323,938,800
04 Aug 202324.6424.6523.6523.6523.654,653,200
03 Aug 202324.6324.8224.2624.4124.413,674,800
02 Aug 202325.0225.0324.3924.5724.572,404,300
01 Aug 202325.3025.4224.9525.1225.122,035,600
31 July 202324.5925.4024.5225.4025.402,915,300
28 July 202324.6124.7524.2224.5724.572,128,000
27 July 202325.2625.3824.5024.5124.513,175,100
26 July 202325.5125.9325.1425.3525.352,459,200
25 July 202325.5126.1025.3025.6525.653,796,700
24 July 202324.6925.3724.6925.0825.082,484,800
21 July 202324.2824.7524.1224.6924.693,306,300
20 July 202325.0525.0524.1724.5824.586,145,300
19 July 202325.6825.7824.6624.7224.724,082,900
18 July 202325.8025.9925.3225.5925.592,505,800
17 July 202326.0326.2625.7125.7925.792,789,200
14 July 202326.1926.1925.5426.0026.005,588,900
13 July 202326.8526.8526.0726.0926.093,312,000
12 July 202326.4527.2826.1326.1826.185,361,500
11 July 202326.7326.7325.9426.0826.084,387,300
10 July 202326.9027.0426.3326.5726.573,283,000
07 July 202326.9927.2726.9827.0527.052,006,000
06 July 202327.5527.5626.8226.9726.973,299,900
05 July 202327.9728.2627.4527.6627.668,455,500
04 July 202328.3729.2028.0228.9428.948,553,500
03 July 202327.7728.2527.4527.4727.472,228,600
30 June 202328.9329.1527.6227.8627.865,803,700
29 June 202328.3529.2728.2329.0329.032,542,700
28 June 202328.4029.0828.2228.4128.412,149,700
27 June 202328.6028.9828.1228.5528.552,182,800
26 June 202328.8829.3728.5528.6428.642,084,200
23 June 202328.8729.3228.0529.1229.125,249,100
22 June 202329.3729.4628.3028.8528.855,068,800
21 June 202330.0030.2929.2829.5529.553,306,400
20 June 202331.0931.0929.6530.0530.055,091,000
19 June 202329.9731.5429.8230.9530.954,908,700
16 June 202329.9930.4529.1130.0030.008,142,700
15 June 202327.9130.2027.9129.4829.4811,942,100
14 June 202327.3127.8526.9427.7027.707,592,200
13 June 202327.5027.8726.5326.7426.745,882,500
12 June 202328.6828.9326.7527.1527.159,805,100
09 June 202325.5525.7525.1225.6125.612,913,300
07 June 202324.9025.5524.7925.4525.453,217,400
06 June 202324.1225.0024.0524.8524.854,042,100
05 June 202324.1924.5523.9724.1024.102,436,900
02 June 202323.1223.9123.1023.8523.852,741,700
01 June 202322.6623.2522.3523.0323.032,895,800
31 May 202322.7323.1822.4622.4622.463,331,000
30 May 202323.1723.1822.4522.7022.703,005,500
29 May 202323.1523.3422.8622.8922.891,730,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...