Braskem S.A. (BME:XBRK)
Spain · Delayed Price · Currency is EUR 0.7250
0.00 (0.00%)
At close: Oct 6, 2026
BME:XBRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | - | 1,450 |
| Oct 5, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 9.02% | - |
| Oct 2, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.21% | - |
| Oct 1, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 5.43% | - |
| Sep 30, 2026 | 0.61 | 0.61 | 0.61 | 0.65 | 0.65 | -0.77% | 10 |
| Sep 29, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.99% | 2,750 |
| Sep 28, 2026 | 0.70 | 0.70 | 0.70 | 0.67 | 0.67 | -2.19% | 730 |
| Sep 25, 2026 | 0.68 | 0.68 | 0.68 | 0.69 | 0.69 | -4.20% | 1,500 |
| Sep 24, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Sep 23, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.05% | - |
| Sep 22, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -3.95% | - |
| Sep 21, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 2.01% | - |
| Sep 18, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.25% | - |
| Sep 17, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -14.92% | - |
| Sep 16, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Sep 15, 2026 | 0.89 | 0.89 | 0.89 | 0.91 | 0.91 | 5.23% | 3,000 |
| Sep 14, 2026 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -2.82% | 1,390 |
| Sep 11, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.31% | - |
| Sep 10, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.37% | - |
| Sep 9, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.81% | - |
| Sep 8, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 2.47% | 3,255 |
| Sep 7, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Sep 4, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 3.85% | - |
| Sep 3, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Sep 2, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 8.33% | 3,800 |
| Sep 1, 2026 | 0.70 | 0.70 | 0.70 | 0.72 | 0.72 | 1.41% | 2,000 |
| Aug 31, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 2.16% | 13,839 |
| Aug 28, 2026 | 0.74 | 0.74 | 0.74 | 0.70 | 0.70 | 15.83% | 7,170 |
| Aug 27, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -7.69% | 2,471 |
| Aug 26, 2026 | 0.72 | 0.72 | 0.65 | 0.65 | 0.65 | -14.47% | 15,688 |
| Aug 25, 2026 | 0.82 | 0.82 | 0.76 | 0.76 | 0.76 | -6.75% | 24,199 |
| Aug 24, 2026 | 0.88 | 0.88 | 0.83 | 0.82 | 0.82 | -1.21% | 2,011 |
| Aug 21, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -4.07% | - |
| Aug 20, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.97% | - |
| Aug 19, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 7.74% | - |
| Aug 18, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.70% | - |
| Aug 17, 2026 | 0.80 | 0.80 | 0.80 | 0.81 | 0.81 | -10.50% | 3,000 |
| Aug 14, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.84% | - |
| Aug 13, 2026 | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | -7.85% | 2,050 |
| Aug 12, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.55% | - |
| Aug 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.02% | - |
| Aug 10, 2026 | 0.98 | 0.98 | 0.98 | 0.99 | 0.99 | -1.00% | 1 |
| Aug 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | - |
| Aug 6, 2026 | 0.98 | 0.98 | 0.98 | 0.97 | 0.97 | -2.02% | 17,500 |
| Aug 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.94% | - |
| Aug 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 3, 2026 | 1.07 | 1.07 | 1.03 | 1.02 | 1.02 | - | 540 |
| Jul 31, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| Jul 30, 2026 | 1.01 | 1.01 | 1.01 | 1.00 | 1.00 | -3.85% | 1,500 |
| Jul 29, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |