Braskem S.A. (BST:BRD)
Germany · Delayed Price · Currency is EUR 1.600
-0.010 (-0.62%)
At close: Oct 9, 2026
BST:BRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.60 | 1.66 | 1.52 | 1.60 | 1.60 | -0.62% | - |
| Oct 8, 2026 | 1.55 | 1.67 | 1.53 | 1.61 | 1.61 | 1.26% | - |
| Oct 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 8.16% | - |
| Oct 6, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.08% | - |
| Oct 5, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 5.88% | - |
| Oct 2, 2026 | 1.36 | 1.38 | 1.32 | 1.36 | 1.36 | -1.45% | - |
| Oct 1, 2026 | 1.31 | 1.40 | 1.30 | 1.38 | 1.38 | 7.81% | - |
| Sep 30, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | - |
| Sep 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.58% | - |
| Sep 28, 2026 | 1.32 | 1.35 | 1.28 | 1.31 | 1.31 | -3.68% | - |
| Sep 25, 2026 | 1.35 | 1.38 | 1.31 | 1.36 | 1.36 | 1.49% | - |
| Sep 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | - |
| Sep 23, 2026 | 1.44 | 1.49 | 1.36 | 1.36 | 1.36 | -8.72% | - |
| Sep 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Sep 21, 2026 | 1.44 | 1.53 | 1.42 | 1.51 | 1.51 | 1.34% | - |
| Sep 18, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.25% | - |
| Sep 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | - |
| Sep 16, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -15.00% | - |
| Sep 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.26% | - |
| Sep 14, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.93% | - |
| Sep 11, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Sep 10, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 7.14% | - |
| Sep 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | - |
| Sep 8, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | - |
| Sep 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Sep 4, 2026 | 1.64 | 1.66 | 1.61 | 1.63 | 1.63 | -1.21% | - |
| Sep 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 12.24% | - |
| Sep 2, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 4.26% | - |
| Sep 1, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.42% | - |
| Aug 31, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3.55% | - |
| Aug 28, 2026 | 1.43 | 1.46 | 1.36 | 1.41 | 1.41 | -0.70% | 6,000 |
| Aug 27, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 13.60% | - |
| Aug 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -10.71% | - |
| Aug 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -10.83% | - |
| Aug 24, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -7.10% | - |
| Aug 21, 2026 | 1.67 | 1.70 | 1.63 | 1.69 | 1.69 | - | - |
| Aug 20, 2026 | 1.72 | 1.74 | 1.66 | 1.69 | 1.69 | -0.59% | - |
| Aug 19, 2026 | 1.67 | 1.74 | 1.65 | 1.70 | 1.70 | 0.59% | - |
| Aug 18, 2026 | 1.70 | 1.86 | 1.60 | 1.69 | 1.69 | -2.87% | 9,700 |
| Aug 17, 2026 | 1.71 | 1.75 | 1.60 | 1.74 | 1.74 | -13.00% | 8,000 |
| Aug 14, 2026 | 1.85 | 2.04 | 1.77 | 2.00 | 2.00 | 11.73% | 5,000 |
| Aug 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70% | - |
| Aug 12, 2026 | 1.91 | 1.98 | 1.76 | 1.76 | 1.76 | -7.37% | 1,000 |
| Aug 11, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.06% | - |
| Aug 10, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.02% | - |
| Aug 7, 2026 | 1.95 | 2.10 | 1.95 | 1.98 | 1.98 | -1.98% | - |
| Aug 6, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.59% | - |
| Aug 5, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | - |
| Aug 4, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -3.43% | - |
| Aug 3, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |