Braskem S.A. (BME:XBRK)
Spain · Delayed Price · Currency is EUR · Preferred Stock1.720
0.00 (0.00%)
At close: Jun 2, 2026
BME:XBRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Jun 1, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.91% | - |
| May 29, 2026 | 1.80 | 1.80 | 1.80 | 1.79 | 1.79 | -4.28% | 1 |
| May 28, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -4.59% | - |
| May 27, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.97% | - |
| May 26, 2026 | 2.06 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02% | 10,000 |
| May 25, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.98% | - |
| May 22, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| May 21, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| May 20, 2026 | 2.08 | 2.08 | 2.08 | 2.04 | 2.04 | - | 9,616 |
| May 19, 2026 | 2.14 | 2.14 | 2.04 | 2.04 | 2.04 | -0.97% | 4,000 |
| May 18, 2026 | 2.04 | 2.04 | 2.04 | 2.06 | 2.06 | 1.98% | 7,000 |
| May 15, 2026 | 1.98 | 2.04 | 1.98 | 2.02 | 2.02 | -7.34% | 18,239 |
| May 14, 2026 | 2.10 | 2.10 | 2.10 | 2.18 | 2.18 | -0.91% | 300 |
| May 13, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 38.36% | - |
| May 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| May 11, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| May 8, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| May 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| May 6, 2026 | 1.60 | 1.62 | 1.60 | 1.63 | 1.63 | -2.98% | 822 |
| May 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | - |
| May 4, 2026 | 1.68 | 1.68 | 1.62 | 1.66 | 1.66 | 3.75% | 950 |
| Apr 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | - |
| Apr 29, 2026 | 1.52 | 1.52 | 1.52 | 1.50 | 1.50 | 3.45% | 1,000 |
| Apr 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Apr 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | - |
| Apr 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Apr 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -5.23% | - |
| Apr 22, 2026 | 1.57 | 1.57 | 1.57 | 1.53 | 1.53 | -0.65% | 5,500 |
| Apr 21, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Apr 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Apr 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.53% | - |
| Apr 16, 2026 | 1.64 | 1.64 | 1.64 | 1.58 | 1.58 | -4.24% | 200 |
| Apr 15, 2026 | 1.73 | 1.73 | 1.73 | 1.65 | 1.65 | -8.33% | 2,800 |
| Apr 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 7.14% | - |
| Apr 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.70% | - |
| Apr 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.18% | - |
| Apr 9, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.29% | - |
| Apr 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | - |
| Apr 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.60% | - |
| Apr 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.35% | - |
| Apr 1, 2026 | 1.57 | 1.57 | 1.57 | 1.61 | 1.61 | 4.55% | 10 |
| Mar 31, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Mar 30, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -9.41% | - |
| Mar 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -6.08% | - |
| Mar 25, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.26% | - |
| Mar 24, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 3.51% | - |
| Mar 23, 2026 | 1.67 | 1.67 | 1.67 | 1.71 | 1.71 | -3.39% | 1,500 |
| Mar 20, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -8.29% | - |