Braskem S.A. (BVMF:BRKM3)
Brazil · Delayed Price · Currency is BRL 9.04
+0.22 (2.49%)
Feb 3, 2026, 11:30 AM GMT-3
Braskem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 8.99 | 9.02 | 8.71 | 8.76 | - | -1.46% | 17,600 |
| Jan 30, 2026 | 9.42 | 9.50 | 8.86 | 8.89 | 8.89 | -5.73% | 61,000 |
| Jan 29, 2026 | 9.70 | 9.80 | 9.06 | 9.43 | 9.43 | -1.77% | 40,900 |
| Jan 28, 2026 | 9.89 | 10.15 | 9.30 | 9.60 | 9.60 | -2.14% | 35,000 |
| Jan 27, 2026 | 9.57 | 10.07 | 9.48 | 9.81 | 9.81 | 3.81% | 43,100 |
| Jan 26, 2026 | 9.31 | 9.52 | 9.10 | 9.45 | 9.45 | 2.61% | 64,500 |
| Jan 23, 2026 | 8.70 | 9.25 | 8.50 | 9.21 | 9.21 | 6.97% | 82,800 |
| Jan 22, 2026 | 8.59 | 9.09 | 8.52 | 8.61 | 8.61 | 0.47% | 62,800 |
| Jan 21, 2026 | 8.20 | 8.57 | 8.15 | 8.57 | 8.57 | 4.51% | 36,100 |
| Jan 20, 2026 | 8.36 | 8.36 | 8.15 | 8.20 | 8.20 | -1.91% | 10,200 |
| Jan 19, 2026 | 8.55 | 8.55 | 8.30 | 8.36 | 8.36 | -2.22% | 10,500 |
| Jan 16, 2026 | 8.73 | 8.73 | 8.32 | 8.55 | 8.55 | -2.06% | 23,900 |
| Jan 15, 2026 | 8.55 | 8.89 | 8.39 | 8.73 | 8.73 | 1.51% | 15,800 |
| Jan 14, 2026 | 8.34 | 8.72 | 8.32 | 8.60 | 8.60 | 3.12% | 30,200 |
| Jan 13, 2026 | 8.42 | 8.49 | 8.20 | 8.34 | 8.34 | -0.95% | 18,600 |
| Jan 12, 2026 | 8.29 | 8.54 | 8.14 | 8.42 | 8.42 | 1.94% | 16,900 |
| Jan 9, 2026 | 8.09 | 8.48 | 8.03 | 8.26 | 8.26 | 3.77% | 39,400 |
| Jan 8, 2026 | 7.91 | 8.15 | 7.80 | 7.96 | 7.96 | -0.50% | 3,000 |
| Jan 7, 2026 | 8.14 | 8.14 | 7.91 | 8.00 | 8.00 | -1.72% | 8,200 |
| Jan 6, 2026 | 7.97 | 8.30 | 7.90 | 8.14 | 8.14 | 1.75% | 16,500 |
| Jan 5, 2026 | 7.88 | 8.10 | 7.88 | 8.00 | 8.00 | 0.25% | 3,800 |
| Jan 2, 2026 | 8.18 | 8.18 | 7.92 | 7.98 | 7.98 | -1.36% | 5,900 |
| Dec 30, 2025 | 8.15 | 8.21 | 7.93 | 8.09 | 8.09 | -0.61% | 25,000 |
| Dec 29, 2025 | 8.10 | 8.20 | 7.91 | 8.14 | 8.14 | 0.99% | 10,000 |
| Dec 26, 2025 | 8.05 | 8.15 | 7.94 | 8.06 | 8.06 | 1.64% | 30,500 |
| Dec 23, 2025 | 8.11 | 8.11 | 7.89 | 7.93 | 7.93 | -2.22% | 12,200 |
| Dec 22, 2025 | 7.96 | 8.12 | 7.76 | 8.11 | 8.11 | 1.88% | 18,700 |
| Dec 19, 2025 | 7.92 | 8.10 | 7.77 | 7.96 | 7.96 | 2.58% | 22,000 |
| Dec 18, 2025 | 7.69 | 7.79 | 7.58 | 7.76 | 7.76 | 2.78% | 6,300 |
| Dec 17, 2025 | 7.78 | 7.78 | 7.42 | 7.55 | 7.55 | -1.95% | 14,200 |
| Dec 16, 2025 | 7.95 | 8.10 | 7.55 | 7.70 | 7.70 | -2.04% | 20,900 |
| Dec 15, 2025 | 7.93 | 8.50 | 7.58 | 7.86 | 7.86 | -2.72% | 69,500 |
| Dec 12, 2025 | 8.02 | 8.08 | 7.81 | 8.08 | 8.08 | 1.89% | 4,200 |
| Dec 11, 2025 | 8.07 | 8.07 | 7.81 | 7.93 | 7.93 | -0.88% | 4,000 |
| Dec 10, 2025 | 7.91 | 8.09 | 7.81 | 8.00 | 8.00 | 2.43% | 7,500 |
| Dec 9, 2025 | 7.93 | 7.93 | 7.61 | 7.81 | 7.81 | -2.38% | 10,800 |
| Dec 8, 2025 | 7.89 | 8.14 | 7.60 | 8.00 | 8.00 | 2.56% | 17,700 |
| Dec 5, 2025 | 8.04 | 8.38 | 7.75 | 7.80 | 7.80 | -3.11% | 67,200 |
| Dec 4, 2025 | 7.85 | 8.39 | 7.85 | 8.05 | 8.05 | 1.77% | 32,000 |
| Dec 3, 2025 | 7.65 | 8.40 | 7.64 | 7.91 | 7.91 | 4.22% | 18,400 |
| Dec 2, 2025 | 7.58 | 7.64 | 7.37 | 7.59 | 7.59 | 0.40% | 17,000 |
| Dec 1, 2025 | 7.69 | 7.75 | 7.52 | 7.56 | 7.56 | -1.82% | 13,200 |
| Nov 28, 2025 | 7.70 | 7.70 | 7.55 | 7.70 | 7.70 | 0.39% | 3,800 |
| Nov 27, 2025 | 7.76 | 7.81 | 7.60 | 7.67 | 7.67 | 0.13% | 6,900 |
| Nov 26, 2025 | 7.87 | 7.92 | 7.66 | 7.66 | 7.66 | -3.16% | 9,300 |
| Nov 25, 2025 | 7.85 | 8.16 | 7.85 | 7.91 | 7.91 | 0.64% | 11,000 |
| Nov 24, 2025 | 7.93 | 8.04 | 7.80 | 7.86 | 7.86 | -0.13% | 24,400 |
| Nov 21, 2025 | 7.92 | 8.01 | 7.68 | 7.87 | 7.87 | -0.76% | 12,100 |
| Nov 19, 2025 | 8.00 | 8.67 | 7.81 | 7.93 | 7.93 | -1.49% | 99,300 |
| Nov 18, 2025 | 7.95 | 8.05 | 7.72 | 8.05 | 8.05 | 1.26% | 9,400 |