Braskem S.A. (BVMF:BRKM3)
Brazil · Delayed Price · Currency is BRL 9.35
+0.03 (0.32%)
Sep 16, 2025, 4:30 PM GMT-3
Braskem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 9.38 | 9.50 | 9.31 | 9.32 | 9.32 | 0.11% | 3,900 |
| Sep 12, 2025 | 9.41 | 9.61 | 9.30 | 9.31 | 9.31 | -0.85% | 6,500 |
| Sep 11, 2025 | 9.46 | 9.70 | 9.35 | 9.39 | 9.39 | 0.21% | 12,200 |
| Sep 10, 2025 | 9.46 | 9.70 | 9.37 | 9.37 | 9.37 | -1.88% | 11,100 |
| Sep 9, 2025 | 9.82 | 10.20 | 9.33 | 9.55 | 9.55 | -2.65% | 25,000 |
| Sep 8, 2025 | 9.93 | 10.03 | 9.74 | 9.81 | 9.81 | 0.10% | 22,100 |
| Sep 5, 2025 | 9.71 | 9.95 | 9.65 | 9.80 | 9.80 | 2.30% | 16,100 |
| Sep 4, 2025 | 9.59 | 9.74 | 9.47 | 9.58 | 9.58 | 0.84% | 7,400 |
| Sep 3, 2025 | 9.70 | 9.70 | 9.45 | 9.50 | 9.50 | -1.04% | 14,000 |
| Sep 2, 2025 | 9.82 | 9.82 | 9.43 | 9.60 | 9.60 | -1.23% | 14,100 |
| Sep 1, 2025 | 9.83 | 9.91 | 9.66 | 9.72 | 9.72 | -2.51% | 14,800 |
| Aug 29, 2025 | 9.71 | 9.98 | 9.40 | 9.97 | 9.97 | 1.22% | 16,300 |
| Aug 28, 2025 | 9.59 | 10.21 | 9.59 | 9.85 | 9.85 | 2.07% | 59,500 |
| Aug 27, 2025 | 9.21 | 9.71 | 9.21 | 9.65 | 9.65 | 5.46% | 20,200 |
| Aug 26, 2025 | 9.18 | 9.70 | 8.92 | 9.15 | 9.15 | 0.22% | 30,900 |
| Aug 25, 2025 | 9.35 | 9.35 | 9.00 | 9.13 | 9.13 | -0.76% | 13,500 |
| Aug 22, 2025 | 8.89 | 9.42 | 8.76 | 9.20 | 9.20 | 3.37% | 28,200 |
| Aug 21, 2025 | 8.50 | 9.00 | 8.50 | 8.90 | 8.90 | 3.61% | 48,700 |
| Aug 20, 2025 | 8.60 | 8.74 | 8.40 | 8.59 | 8.59 | 1.18% | 10,300 |
| Aug 19, 2025 | 8.74 | 8.74 | 8.46 | 8.49 | 8.49 | -0.70% | 7,100 |
| Aug 18, 2025 | 8.70 | 8.91 | 8.53 | 8.55 | 8.55 | -0.23% | 14,500 |
| Aug 15, 2025 | 8.74 | 8.74 | 8.50 | 8.57 | 8.57 | -2.06% | 19,200 |
| Aug 14, 2025 | 8.89 | 8.89 | 8.55 | 8.75 | 8.75 | -1.24% | 10,000 |
| Aug 13, 2025 | 8.98 | 9.10 | 8.75 | 8.86 | 8.86 | -2.74% | 23,900 |
| Aug 12, 2025 | 8.81 | 9.11 | 8.81 | 9.11 | 9.11 | 3.41% | 16,000 |
| Aug 11, 2025 | 9.31 | 9.31 | 8.75 | 8.81 | 8.81 | -4.86% | 23,600 |
| Aug 8, 2025 | 9.10 | 9.48 | 9.00 | 9.26 | 9.26 | 2.77% | 32,100 |
| Aug 7, 2025 | 9.12 | 9.26 | 8.60 | 9.01 | 9.01 | -0.22% | 46,300 |
| Aug 6, 2025 | 9.14 | 9.15 | 8.99 | 9.03 | 9.03 | -1.31% | 12,600 |
| Aug 5, 2025 | 8.95 | 9.25 | 8.90 | 9.15 | 9.15 | 1.67% | 10,600 |
| Aug 4, 2025 | 8.94 | 9.09 | 8.90 | 9.00 | 9.00 | 1.01% | 14,500 |
| 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 |