Braskem S.A. (BVMF:BRKM3)
Brazil · Delayed Price · Currency is BRL 4.760
-0.050 (-1.04%)
Aug 10, 2026, 4:54 PM GMT-3
BVMF:BRKM3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4.99 | 4.99 | 4.72 | 4.76 | 4.76 | -1.04% | 11,300 |
| Aug 7, 2026 | 5.00 | 5.07 | 4.79 | 4.81 | 4.81 | -2.63% | 41,600 |
| Aug 6, 2026 | 4.96 | 5.18 | 4.91 | 4.94 | 4.94 | -1.20% | 29,000 |
| Aug 5, 2026 | 4.91 | 5.05 | 4.88 | 5.00 | 5.00 | 1.83% | 22,200 |
| Aug 4, 2026 | 5.05 | 5.10 | 4.90 | 4.91 | 4.91 | -2.77% | 27,700 |
| Aug 3, 2026 | 5.00 | 5.07 | 4.85 | 5.05 | 5.05 | 1.00% | 18,000 |
| Jul 31, 2026 | 4.85 | 5.06 | 4.85 | 5.00 | 5.00 | 1.01% | 7,700 |
| Jul 30, 2026 | 5.00 | 5.01 | 4.84 | 4.95 | 4.95 | -0.20% | 39,500 |
| Jul 29, 2026 | 4.98 | 5.06 | 4.87 | 4.96 | 4.96 | -0.40% | 30,100 |
| Jul 28, 2026 | 5.07 | 5.15 | 4.96 | 4.98 | 4.98 | -0.20% | 20,500 |
| Jul 27, 2026 | 5.12 | 5.12 | 4.92 | 4.99 | 4.99 | -1.19% | 27,300 |
| Jul 24, 2026 | 5.04 | 5.19 | 4.94 | 5.05 | 5.05 | - | 12,100 |
| Jul 23, 2026 | 5.13 | 5.21 | 5.01 | 5.05 | 5.05 | -1.37% | 20,400 |
| Jul 22, 2026 | 4.91 | 5.18 | 4.90 | 5.12 | 5.12 | 4.49% | 29,000 |
| Jul 21, 2026 | 5.03 | 5.03 | 4.84 | 4.90 | 4.90 | 0.20% | 15,900 |
| Jul 20, 2026 | 5.20 | 5.20 | 4.87 | 4.89 | 4.89 | -5.78% | 47,600 |
| Jul 17, 2026 | 5.24 | 5.32 | 5.19 | 5.19 | 5.19 | - | 30,900 |
| Jul 16, 2026 | 5.30 | 5.38 | 5.14 | 5.19 | 5.19 | -3.71% | 39,700 |
| Jul 15, 2026 | 5.51 | 5.61 | 5.30 | 5.39 | 5.39 | -2.18% | 60,300 |
| Jul 14, 2026 | 5.76 | 5.92 | 5.45 | 5.51 | 5.51 | -2.65% | 24,400 |
| Jul 13, 2026 | 5.62 | 5.77 | 5.51 | 5.66 | 5.66 | 3.10% | 77,200 |
| Jul 10, 2026 | 5.49 | 5.65 | 5.41 | 5.49 | 5.49 | 0.92% | 19,100 |
| Jul 9, 2026 | 5.41 | 5.69 | 5.31 | 5.44 | 5.44 | 3.23% | 30,800 |
| Jul 8, 2026 | 5.31 | 5.37 | 5.19 | 5.27 | 5.27 | 2.13% | 22,400 |
| Jul 7, 2026 | 5.35 | 5.38 | 5.13 | 5.16 | 5.16 | -2.27% | 30,100 |
| Jul 6, 2026 | 5.60 | 5.60 | 5.27 | 5.28 | 5.28 | -3.83% | 43,900 |
| Jul 3, 2026 | 5.44 | 5.63 | 5.37 | 5.49 | 5.49 | 3.39% | 27,500 |
| Jul 2, 2026 | 5.54 | 5.67 | 5.31 | 5.31 | 5.31 | -2.75% | 26,900 |
| Jul 1, 2026 | 5.50 | 5.74 | 5.45 | 5.46 | 5.46 | -1.62% | 23,500 |
| Jun 30, 2026 | 5.70 | 5.80 | 5.32 | 5.55 | 5.55 | -4.31% | 70,000 |
| Jun 29, 2026 | 5.46 | 5.84 | 5.46 | 5.80 | 5.80 | 5.84% | 87,400 |
| Jun 26, 2026 | 5.98 | 5.99 | 5.22 | 5.48 | 5.48 | -8.67% | 144,000 |
| Jun 25, 2026 | 6.42 | 6.44 | 5.70 | 6.00 | 6.00 | -5.51% | 153,400 |
| Jun 24, 2026 | 6.66 | 6.69 | 6.35 | 6.35 | 6.35 | -2.76% | 31,500 |
| Jun 23, 2026 | 6.41 | 6.70 | 6.25 | 6.53 | 6.53 | 1.56% | 80,900 |
| Jun 22, 2026 | 6.90 | 6.90 | 6.25 | 6.43 | 6.43 | -4.32% | 111,800 |
| Jun 19, 2026 | 6.77 | 6.80 | 6.10 | 6.72 | 6.72 | -0.74% | 149,100 |
| Jun 18, 2026 | 7.50 | 7.50 | 6.75 | 6.77 | 6.77 | -9.61% | 143,700 |
| Jun 17, 2026 | 7.50 | 7.96 | 7.42 | 7.49 | 7.49 | 1.22% | 59,700 |
| Jun 16, 2026 | 7.76 | 7.78 | 7.10 | 7.40 | 7.40 | -6.21% | 144,700 |
| Jun 15, 2026 | 7.57 | 7.93 | 7.57 | 7.89 | 7.89 | 2.33% | 55,500 |
| Jun 12, 2026 | 7.83 | 7.96 | 7.66 | 7.71 | 7.71 | -1.78% | 94,600 |
| Jun 11, 2026 | 7.57 | 8.51 | 7.57 | 7.85 | 7.85 | 4.25% | 71,800 |
| Jun 10, 2026 | 7.36 | 7.61 | 7.16 | 7.53 | 7.53 | 1.89% | 70,900 |
| Jun 9, 2026 | 6.91 | 7.48 | 6.91 | 7.39 | 7.39 | 4.82% | 106,100 |
| Jun 8, 2026 | 6.80 | 7.05 | 6.65 | 7.05 | 7.05 | 5.22% | 46,000 |
| Jun 5, 2026 | 7.41 | 7.41 | 6.60 | 6.70 | 6.70 | -7.20% | 50,500 |
| Jun 3, 2026 | 7.29 | 7.64 | 7.16 | 7.22 | 7.22 | -3.86% | 27,800 |
| Jun 2, 2026 | 7.70 | 7.70 | 7.14 | 7.51 | 7.51 | -0.53% | 56,000 |
| Jun 1, 2026 | 7.67 | 7.75 | 7.41 | 7.55 | 7.55 | -2.58% | 19,500 |