Braskem S.A. (BVMF:BRKM3)
Brazil · Delayed Price · Currency is BRL 8.94
-0.16 (-1.76%)
Aug 1, 2025, 4:39 PM GMT-3
Braskem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.20 | 9.31 | 8.91 | 8.91 | 8.91 | -2.09% | 16,200 |
| Jul 31, 2025 | 9.08 | 9.35 | 9.07 | 9.10 | 9.10 | -1.52% | 18,000 |
| Jul 30, 2025 | 9.28 | 9.35 | 9.04 | 9.24 | 9.24 | 1.54% | 8,600 |
| Jul 29, 2025 | 9.08 | 9.28 | 9.07 | 9.10 | 9.10 | -1.19% | 4,600 |
| Jul 28, 2025 | 9.50 | 9.50 | 9.12 | 9.21 | 9.21 | -1.18% | 6,700 |
| Jul 25, 2025 | 9.17 | 9.32 | 9.11 | 9.32 | 9.32 | 1.64% | 42,600 |
| Jul 24, 2025 | 9.21 | 9.46 | 9.03 | 9.17 | 9.17 | 0.33% | 20,500 |
| Jul 23, 2025 | 9.23 | 9.35 | 9.14 | 9.14 | 9.14 | -0.11% | 27,100 |
| Jul 22, 2025 | 9.13 | 9.15 | 9.00 | 9.15 | 9.15 | 1.89% | 39,100 |
| Jul 21, 2025 | 9.06 | 9.06 | 8.85 | 8.98 | 8.98 | -0.22% | 21,100 |
| Jul 18, 2025 | 9.68 | 9.70 | 8.97 | 9.00 | 9.00 | -8.07% | 64,300 |
| Jul 17, 2025 | 9.82 | 9.95 | 9.74 | 9.79 | 9.79 | -0.31% | 11,800 |
| Jul 16, 2025 | 9.93 | 10.15 | 9.82 | 9.82 | 9.82 | -3.35% | 9,000 |
| Jul 15, 2025 | 10.24 | 10.25 | 9.99 | 10.16 | 10.16 | -0.78% | 7,600 |
| Jul 14, 2025 | 10.25 | 10.25 | 9.95 | 10.24 | 10.24 | 2.20% | 3,300 |
| Jul 11, 2025 | 10.18 | 10.19 | 9.95 | 10.02 | 10.02 | -3.56% | 16,200 |
| Jul 10, 2025 | 10.12 | 10.52 | 10.12 | 10.39 | 10.39 | 2.67% | 36,000 |
| Jul 9, 2025 | 9.96 | 10.76 | 9.96 | 10.12 | 10.12 | 2.64% | 93,200 |
| Jul 8, 2025 | 9.95 | 9.95 | 9.65 | 9.86 | 9.86 | 0.10% | 28,600 |
| Jul 7, 2025 | 9.80 | 9.95 | 9.69 | 9.85 | 9.85 | 0.51% | 15,700 |
| Jul 4, 2025 | 9.80 | 9.86 | 9.64 | 9.80 | 9.80 | 0.10% | 9,500 |
| Jul 3, 2025 | 9.70 | 9.81 | 9.64 | 9.79 | 9.79 | 0.82% | 25,700 |
| Jul 2, 2025 | 9.66 | 9.82 | 9.60 | 9.71 | 9.71 | 0.31% | 5,800 |
| Jul 1, 2025 | 9.70 | 9.95 | 9.62 | 9.68 | 9.68 | 0.83% | 13,900 |
| Jun 30, 2025 | 9.53 | 9.69 | 9.50 | 9.60 | 9.60 | 1.05% | 14,600 |
| Jun 27, 2025 | 9.50 | 9.70 | 9.40 | 9.50 | 9.50 | -0.94% | 28,500 |
| Jun 26, 2025 | 9.70 | 9.78 | 9.43 | 9.59 | 9.59 | -1.13% | 26,500 |
| Jun 25, 2025 | 10.05 | 10.05 | 9.68 | 9.70 | 9.70 | -3.19% | 37,900 |
| Jun 24, 2025 | 10.40 | 10.40 | 9.84 | 10.02 | 10.02 | -0.99% | 30,100 |
| Jun 23, 2025 | 10.33 | 10.33 | 10.08 | 10.12 | 10.12 | -2.69% | 12,300 |
| Jun 20, 2025 | 10.65 | 10.65 | 10.40 | 10.40 | 10.40 | -3.70% | 6,600 |
| Jun 18, 2025 | 10.97 | 10.98 | 10.52 | 10.80 | 10.80 | -0.09% | 42,200 |
| Jun 17, 2025 | 11.16 | 11.16 | 10.70 | 10.81 | 10.81 | -2.88% | 12,300 |
| Jun 16, 2025 | 11.06 | 11.23 | 11.01 | 11.13 | 11.13 | 1.09% | 15,600 |
| Jun 13, 2025 | 10.80 | 11.30 | 10.80 | 11.01 | 11.01 | -0.18% | 21,600 |
| Jun 12, 2025 | 11.10 | 11.25 | 10.89 | 11.03 | 11.03 | -0.81% | 6,400 |
| Jun 11, 2025 | 11.25 | 11.26 | 10.89 | 11.12 | 11.12 | -1.42% | 14,300 |
| Jun 10, 2025 | 10.99 | 11.50 | 10.99 | 11.28 | 11.28 | 5.03% | 18,800 |
| Jun 9, 2025 | 10.96 | 11.08 | 10.71 | 10.74 | 10.74 | -2.10% | 6,400 |
| Jun 6, 2025 | 11.25 | 11.25 | 10.65 | 10.97 | 10.97 | -0.45% | 24,800 |
| Jun 5, 2025 | 11.20 | 11.42 | 10.96 | 11.02 | 11.02 | 0.18% | 22,700 |
| Jun 4, 2025 | 10.98 | 11.25 | 10.82 | 11.00 | 11.00 | 0.46% | 20,900 |
| Jun 3, 2025 | 11.16 | 11.26 | 10.80 | 10.95 | 10.95 | -1.79% | 10,900 |
| Jun 2, 2025 | 11.66 | 11.90 | 11.14 | 11.15 | 11.15 | -4.29% | 18,200 |
| May 30, 2025 | 12.18 | 12.18 | 11.65 | 11.65 | 11.65 | -5.67% | 26,200 |
| May 29, 2025 | 11.89 | 12.48 | 11.89 | 12.35 | 12.35 | 3.69% | 21,500 |
| May 28, 2025 | 12.38 | 12.65 | 11.91 | 11.91 | 11.91 | -1.57% | 18,000 |
| May 27, 2025 | 11.71 | 12.21 | 11.70 | 12.10 | 12.10 | 4.13% | 75,400 |
| May 26, 2025 | 12.00 | 12.78 | 11.36 | 11.62 | 11.62 | 5.73% | 241,700 |
| May 23, 2025 | 10.24 | 11.25 | 10.21 | 10.99 | 10.99 | 7.53% | 92,400 |