Braskem S.A. (BVMF:BRKM3)
Brazil · Delayed Price · Currency is BRL 8.87
+1.41 (18.90%)
May 12, 2026, 2:56 PM GMT-3
BVMF:BRKM3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 7.45 | 7.71 | 7.43 | 7.46 | 7.46 | -0.53% | 50,700 |
| May 8, 2026 | 7.84 | 7.84 | 7.48 | 7.50 | 7.50 | -3.72% | 15,700 |
| May 7, 2026 | 7.90 | 8.11 | 7.52 | 7.79 | 7.79 | -0.38% | 77,200 |
| May 6, 2026 | 7.88 | 8.18 | 7.60 | 7.82 | 7.82 | 1.56% | 22,800 |
| May 5, 2026 | 7.90 | 8.07 | 7.70 | 7.70 | 7.70 | -2.04% | 38,800 |
| May 4, 2026 | 7.99 | 8.40 | 7.70 | 7.86 | 7.86 | -0.88% | 76,400 |
| Apr 30, 2026 | 7.65 | 8.06 | 7.55 | 7.93 | 7.93 | 5.73% | 46,200 |
| Apr 29, 2026 | 7.40 | 7.69 | 7.32 | 7.50 | 7.50 | 1.35% | 46,800 |
| Apr 28, 2026 | 7.31 | 7.48 | 7.12 | 7.40 | 7.40 | 0.68% | 34,000 |
| Apr 27, 2026 | 7.30 | 7.43 | 7.30 | 7.35 | 7.35 | 0.68% | 2,100 |
| Apr 24, 2026 | 7.35 | 7.73 | 7.22 | 7.30 | 7.30 | 1.25% | 109,500 |
| Apr 23, 2026 | 7.54 | 7.54 | 7.20 | 7.21 | 7.21 | -3.22% | 28,500 |
| Apr 22, 2026 | 7.65 | 7.72 | 7.27 | 7.45 | 7.45 | -2.61% | 55,100 |
| Apr 20, 2026 | 7.82 | 8.07 | 7.50 | 7.65 | 7.65 | -0.26% | 88,300 |
| Apr 17, 2026 | 7.80 | 7.95 | 7.63 | 7.67 | 7.67 | -1.67% | 41,400 |
| Apr 16, 2026 | 7.80 | 7.82 | 7.62 | 7.80 | 7.80 | 1.69% | 22,700 |
| Apr 15, 2026 | 8.18 | 8.18 | 7.60 | 7.67 | 7.67 | -5.07% | 55,200 |
| Apr 14, 2026 | 8.29 | 8.66 | 8.07 | 8.08 | 8.08 | 0.37% | 99,700 |
| Apr 13, 2026 | 7.61 | 8.22 | 7.61 | 8.05 | 8.05 | 5.09% | 86,100 |
| Apr 10, 2026 | 7.54 | 7.71 | 7.50 | 7.66 | 7.66 | 1.73% | 24,800 |
| Apr 9, 2026 | 7.60 | 7.78 | 7.48 | 7.53 | 7.53 | -1.57% | 53,600 |
| Apr 8, 2026 | 7.64 | 7.73 | 7.58 | 7.65 | 7.65 | 3.10% | 38,100 |
| Apr 7, 2026 | 7.59 | 7.69 | 7.32 | 7.42 | 7.42 | -1.20% | 48,700 |
| Apr 6, 2026 | 8.22 | 8.22 | 7.50 | 7.51 | 7.51 | -6.36% | 50,900 |
| Apr 2, 2026 | 7.95 | 8.10 | 7.56 | 8.02 | 8.02 | -0.37% | 16,300 |
| Apr 1, 2026 | 8.26 | 8.50 | 8.05 | 8.05 | 8.05 | -1.11% | 25,900 |
| Mar 31, 2026 | 8.19 | 8.28 | 8.13 | 8.14 | 8.14 | 0.12% | 30,800 |
| Mar 30, 2026 | 8.00 | 8.31 | 7.95 | 8.13 | 8.13 | -0.61% | 19,400 |
| Mar 27, 2026 | 8.85 | 8.85 | 7.95 | 8.18 | 8.18 | -8.91% | 61,800 |
| 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 |