Braskem S.A. (BVMF:BRKM3)
Brazil · Delayed Price · Currency is BRL 7.86
-0.22 (-2.72%)
At close: Dec 15, 2025
Braskem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 7.93 | 8.50 | 7.93 | 8.15 | - | 0.87% | 18,500 |
| 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 |
| Nov 17, 2025 | 8.03 | 8.13 | 7.90 | 7.95 | 7.95 | -1.00% | 22,500 |
| Nov 14, 2025 | 7.45 | 8.06 | 7.45 | 8.03 | 8.03 | 4.69% | 56,300 |
| Nov 13, 2025 | 7.87 | 8.04 | 7.40 | 7.67 | 7.67 | -0.90% | 25,900 |
| Nov 12, 2025 | 7.98 | 8.25 | 7.57 | 7.74 | 7.74 | -1.28% | 43,500 |
| Nov 11, 2025 | 7.30 | 8.08 | 7.30 | 7.84 | 7.84 | 7.40% | 109,000 |
| Nov 10, 2025 | 7.12 | 7.30 | 7.04 | 7.30 | 7.30 | 0.14% | 9,900 |
| Nov 7, 2025 | 7.29 | 7.29 | 7.03 | 7.29 | 7.29 | 1.11% | 18,700 |
| Nov 6, 2025 | 7.19 | 7.39 | 7.10 | 7.21 | 7.21 | 0.28% | 13,600 |
| Nov 5, 2025 | 7.22 | 7.36 | 7.17 | 7.19 | 7.19 | -0.14% | 21,200 |
| Nov 4, 2025 | 7.34 | 7.39 | 7.20 | 7.20 | 7.20 | -0.69% | 6,600 |
| Nov 3, 2025 | 7.44 | 7.44 | 7.20 | 7.25 | 7.25 | -3.46% | 20,800 |
| Oct 31, 2025 | 7.49 | 7.51 | 7.35 | 7.51 | 7.51 | 1.35% | 9,300 |
| Oct 30, 2025 | 7.40 | 7.69 | 7.39 | 7.41 | 7.41 | -0.94% | 13,400 |
| Oct 29, 2025 | 7.43 | 7.73 | 7.40 | 7.48 | 7.48 | -1.32% | 19,200 |
| Oct 28, 2025 | 7.65 | 7.68 | 7.43 | 7.58 | 7.58 | 0.26% | 9,500 |
| Oct 27, 2025 | 7.49 | 7.67 | 7.49 | 7.56 | 7.56 | 1.48% | 4,400 |
| Oct 24, 2025 | 7.37 | 7.82 | 7.23 | 7.45 | 7.45 | 1.09% | 35,500 |
| Oct 23, 2025 | 7.25 | 7.53 | 7.15 | 7.37 | 7.37 | 2.22% | 34,700 |
| Oct 22, 2025 | 7.29 | 7.38 | 7.01 | 7.21 | 7.21 | -2.30% | 20,100 |
| Oct 21, 2025 | 7.30 | 7.38 | 7.15 | 7.38 | 7.38 | 0.54% | 14,100 |
| Oct 20, 2025 | 7.40 | 7.40 | 7.13 | 7.34 | 7.34 | 4.11% | 6,400 |
| Oct 17, 2025 | 7.30 | 7.30 | 7.00 | 7.05 | 7.05 | -2.22% | 14,100 |
| Oct 16, 2025 | 7.29 | 7.41 | 7.14 | 7.21 | 7.21 | -2.70% | 41,500 |
| Oct 15, 2025 | 7.22 | 7.47 | 7.22 | 7.41 | 7.41 | 1.93% | 27,300 |
| Oct 14, 2025 | 7.13 | 7.47 | 7.13 | 7.27 | 7.27 | 0.83% | 19,400 |
| Oct 13, 2025 | 7.18 | 7.39 | 7.14 | 7.21 | 7.21 | - | 17,700 |
| Oct 10, 2025 | 7.44 | 7.50 | 7.21 | 7.21 | 7.21 | -4.38% | 40,400 |
| Oct 9, 2025 | 7.72 | 7.72 | 7.46 | 7.54 | 7.54 | -0.53% | 6,000 |
| Oct 8, 2025 | 7.79 | 7.79 | 7.52 | 7.58 | 7.58 | -0.26% | 13,300 |
| Oct 7, 2025 | 7.62 | 7.88 | 7.50 | 7.60 | 7.60 | 0.80% | 31,600 |
| Oct 6, 2025 | 7.40 | 7.65 | 7.40 | 7.54 | 7.54 | -0.53% | 7,700 |