Braskem S.A. (BVMF:BRKM3)
Brazil · Delayed Price · Currency is BRL 10.23
+0.43 (4.39%)
Mar 5, 2026, 10:25 AM GMT-3
Braskem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 8.80 | 9.40 | 8.80 | 9.36 | - | 6.36% | 21,000 |
| 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 |
| 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 |