Braskem S.A. (BME:XBRK)
Spain · Delayed Price · Currency is EUR 1.330
-0.060 (-4.32%)
At close: Jan 16, 2026
Braskem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.39 | 1.39 | 1.39 | 1.33 | 1.33 | -4.32% | 1,835 |
| Jan 15, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Jan 14, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.99% | - |
| Jan 13, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jan 12, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jan 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 8.06% | - |
| Jan 8, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jan 7, 2026 | 1.28 | 1.28 | 1.28 | 1.24 | 1.24 | -5.34% | 4,716 |
| Jan 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 8.26% | - |
| Jan 5, 2026 | 1.28 | 1.28 | 1.28 | 1.21 | 1.21 | -1.63% | 3,125 |
| Jan 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Dec 31, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Dec 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.31% | - |
| Dec 29, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | 2.54% | 838 |
| Dec 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Dec 23, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Dec 22, 2025 | 1.23 | 1.23 | 1.22 | 1.21 | 1.21 | 4.31% | 2,700 |
| Dec 19, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Dec 18, 2025 | 1.13 | 1.13 | 1.13 | 1.17 | 1.17 | -0.85% | 2,000 |
| Dec 17, 2025 | 1.22 | 1.22 | 1.20 | 1.18 | 1.18 | 0.85% | 3,329 |
| Dec 16, 2025 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -10.69% | 10,457 |
| Dec 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 5.65% | - |
| Dec 12, 2025 | 1.26 | 1.26 | 1.26 | 1.24 | 1.24 | -0.80% | 1,000 |
| Dec 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Dec 10, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | - |
| Dec 9, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| Dec 8, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Dec 5, 2025 | 1.34 | 1.34 | 1.32 | 1.28 | 1.28 | - | 700 |
| Dec 4, 2025 | 1.33 | 1.33 | 1.33 | 1.28 | 1.28 | -3.03% | 1,000 |
| Dec 3, 2025 | 1.22 | 1.30 | 1.22 | 1.32 | 1.32 | 8.20% | 1,909 |
| Dec 2, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.17% | - |
| Dec 1, 2025 | 1.25 | 1.25 | 1.25 | 1.26 | 1.26 | 1.61% | 3,000 |
| Nov 28, 2025 | 1.23 | 1.23 | 1.23 | 1.24 | 1.24 | -0.80% | 2 |
| Nov 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Nov 26, 2025 | 1.27 | 1.27 | 1.27 | 1.28 | 1.28 | -0.78% | 300 |
| Nov 25, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Nov 24, 2025 | 1.27 | 1.27 | 1.27 | 1.30 | 1.30 | 0.78% | 170 |
| Nov 21, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -5.84% | - |
| Nov 20, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Nov 19, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 5.38% | - |
| Nov 18, 2025 | 1.28 | 1.28 | 1.28 | 1.30 | 1.30 | -2.26% | 3 |
| Nov 17, 2025 | 1.34 | 1.34 | 1.34 | 1.33 | 1.33 | -0.75% | 2,975 |
| Nov 14, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 8.94% | - |
| Nov 13, 2025 | 1.29 | 1.29 | 1.29 | 1.23 | 1.23 | -1.60% | 100 |
| Nov 12, 2025 | 1.33 | 1.33 | 1.33 | 1.25 | 1.25 | 9.65% | 5 |
| Nov 11, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 9.62% | 6,556 |
| Nov 10, 2025 | 1.10 | 1.10 | 1.10 | 1.04 | 1.04 | -1.89% | 700 |
| Nov 7, 2025 | 1.07 | 1.07 | 1.07 | 1.06 | 1.06 | 0.95% | 2,275 |
| Nov 6, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | - |
| Nov 5, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | - |