Braskem S.A. (BVMF:BRKM3)
Brazil · Delayed Price · Currency is BRL 8.18
-0.80 (-8.91%)
At close: Mar 27, 2026
BVMF:BRKM3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.85 | 8.85 | 7.95 | 8.05 | - | -10.36% | 38,500 |
| Mar 26, 2026 | 9.32 | 9.32 | 8.80 | 8.98 | 8.98 | -4.77% | 21,900 |
| Mar 25, 2026 | 9.30 | 9.65 | 9.20 | 9.43 | 9.43 | 1.73% | 13,800 |
| Mar 24, 2026 | 9.18 | 9.35 | 8.90 | 9.27 | 9.27 | 0.98% | 7,600 |
| Mar 23, 2026 | 9.32 | 9.54 | 8.70 | 9.18 | 9.18 | 0.88% | 23,300 |
| Mar 20, 2026 | 9.95 | 10.00 | 8.95 | 9.10 | 9.10 | -8.54% | 36,400 |
| Mar 19, 2026 | 10.31 | 10.31 | 9.62 | 9.95 | 9.95 | -5.15% | 36,700 |
| Mar 18, 2026 | 10.40 | 10.49 | 10.06 | 10.49 | 10.49 | -0.10% | 30,400 |
| Mar 17, 2026 | 9.96 | 10.54 | 9.96 | 10.50 | 10.50 | 5.32% | 28,800 |
| Mar 16, 2026 | 9.61 | 10.04 | 9.61 | 9.97 | 9.97 | 2.15% | 11,200 |
| Mar 13, 2026 | 10.17 | 10.17 | 9.62 | 9.76 | 9.76 | -3.46% | 12,100 |
| Mar 12, 2026 | 9.92 | 10.31 | 9.90 | 10.11 | 10.11 | 0.80% | 55,100 |
| Mar 11, 2026 | 9.98 | 10.28 | 9.98 | 10.03 | 10.03 | 0.40% | 13,300 |
| Mar 10, 2026 | 10.50 | 10.50 | 9.97 | 9.99 | 9.99 | -4.03% | 41,600 |
| Mar 9, 2026 | 10.49 | 10.97 | 9.95 | 10.41 | 10.41 | -0.38% | 101,600 |
| Mar 6, 2026 | 11.50 | 12.00 | 10.38 | 10.45 | 10.45 | -8.33% | 172,100 |
| Mar 5, 2026 | 9.80 | 11.40 | 9.80 | 11.40 | 11.40 | 16.33% | 373,200 |
| Mar 4, 2026 | 8.80 | 10.05 | 8.80 | 9.80 | 9.80 | 11.36% | 62,200 |
| Mar 3, 2026 | 8.63 | 8.99 | 8.31 | 8.80 | 8.80 | 1.15% | 26,000 |
| Mar 2, 2026 | 9.01 | 9.01 | 8.70 | 8.70 | 8.70 | -3.44% | 34,200 |
| Feb 27, 2026 | 8.96 | 9.18 | 8.95 | 9.01 | 9.01 | - | 10,900 |
| Feb 26, 2026 | 9.16 | 9.25 | 8.96 | 9.01 | 9.01 | - | 6,700 |
| Feb 25, 2026 | 9.01 | 9.28 | 9.01 | 9.01 | 9.01 | -0.22% | 7,900 |
| Feb 24, 2026 | 9.01 | 9.15 | 8.99 | 9.03 | 9.03 | 0.22% | 4,900 |
| Feb 23, 2026 | 9.32 | 9.38 | 8.88 | 9.01 | 9.01 | -3.53% | 47,600 |
| Feb 20, 2026 | 9.40 | 9.40 | 9.20 | 9.34 | 9.34 | -0.21% | 4,500 |
| Feb 19, 2026 | 9.28 | 9.55 | 9.12 | 9.36 | 9.36 | 0.86% | 21,100 |
| Feb 18, 2026 | 9.10 | 9.29 | 8.80 | 9.28 | 9.28 | -0.11% | 10,000 |
| Feb 13, 2026 | 9.21 | 9.80 | 9.07 | 9.29 | 9.29 | 0.98% | 64,700 |
| Feb 12, 2026 | 10.20 | 10.50 | 9.12 | 9.20 | 9.20 | -8.91% | 81,900 |
| Feb 11, 2026 | 9.95 | 10.47 | 9.85 | 10.10 | 10.10 | 2.54% | 85,000 |
| Feb 10, 2026 | 9.33 | 9.95 | 9.17 | 9.85 | 9.85 | 5.57% | 98,900 |
| Feb 9, 2026 | 9.00 | 9.35 | 8.96 | 9.33 | 9.33 | 4.13% | 73,400 |
| Feb 6, 2026 | 8.86 | 9.17 | 8.63 | 8.96 | 8.96 | 2.17% | 52,000 |
| Feb 5, 2026 | 9.03 | 9.35 | 8.76 | 8.77 | 8.77 | -2.88% | 29,500 |
| Feb 4, 2026 | 9.04 | 9.45 | 8.91 | 9.03 | 9.03 | -0.11% | 29,900 |
| Feb 3, 2026 | 8.78 | 9.34 | 8.78 | 9.04 | 9.04 | 2.49% | 23,000 |
| Feb 2, 2026 | 8.99 | 9.02 | 8.70 | 8.82 | 8.82 | -0.79% | 25,900 |
| 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 |