Braskem S.A. (BVMF:BRKM3)
Brazil · Delayed Price · Currency is BRL 3.280
-0.040 (-1.20%)
Nov 9, 2026, 2:30 PM GMT-3
BVMF:BRKM3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.33 | 3.41 | 3.20 | 3.28 | 3.28 | -1.20% | 64,500 |
| Nov 6, 2026 | 3.10 | 3.48 | 3.10 | 3.32 | 3.32 | 5.40% | 75,600 |
| Nov 5, 2026 | 3.30 | 3.40 | 2.99 | 3.15 | 3.15 | -1.87% | 44,600 |
| Nov 4, 2026 | 3.21 | 3.33 | 3.15 | 3.21 | 3.21 | 0.31% | 59,900 |
| Nov 3, 2026 | 3.53 | 3.54 | 3.15 | 3.20 | 3.20 | -3.61% | 20,000 |
| Oct 30, 2026 | 3.32 | 3.40 | 3.22 | 3.32 | 3.32 | - | 35,800 |
| Oct 29, 2026 | 3.46 | 3.66 | 3.32 | 3.32 | 3.32 | -4.05% | 23,200 |
| Oct 28, 2026 | 3.79 | 3.85 | 3.40 | 3.46 | 3.46 | -6.74% | 34,400 |
| Oct 27, 2026 | 3.62 | 3.90 | 3.30 | 3.71 | 3.71 | 14.86% | 66,500 |
| Oct 26, 2026 | 3.96 | 4.00 | 3.23 | 3.23 | 3.23 | -22.36% | 186,800 |
| Oct 23, 2026 | 4.11 | 4.27 | 3.95 | 4.16 | 4.16 | 4.00% | 62,200 |
| Oct 22, 2026 | 4.28 | 4.28 | 3.96 | 4.00 | 4.00 | -2.44% | 51,400 |
| Oct 21, 2026 | 4.29 | 4.29 | 4.08 | 4.10 | 4.10 | -0.97% | 45,100 |
| Oct 20, 2026 | 4.29 | 4.30 | 4.12 | 4.14 | 4.14 | - | 59,800 |
| Oct 19, 2026 | 4.10 | 4.30 | 4.10 | 4.14 | 4.14 | 2.48% | 24,300 |
| Oct 16, 2026 | 4.29 | 4.39 | 4.01 | 4.04 | 4.04 | -4.72% | 45,700 |
| Oct 15, 2026 | 4.32 | 4.45 | 4.22 | 4.24 | 4.24 | -1.85% | 19,500 |
| Oct 14, 2026 | 4.14 | 4.41 | 4.14 | 4.32 | 4.32 | -1.59% | 52,600 |
| Oct 13, 2026 | 4.38 | 4.39 | 4.00 | 4.39 | 4.39 | - | 75,100 |
| Oct 9, 2026 | 4.54 | 4.88 | 4.15 | 4.39 | 4.39 | -2.23% | 67,800 |
| Oct 8, 2026 | 4.15 | 4.51 | 4.11 | 4.49 | 4.49 | 8.98% | 146,800 |
| Oct 7, 2026 | 4.18 | 4.21 | 4.05 | 4.12 | 4.12 | - | 26,800 |
| Oct 6, 2026 | 4.13 | 4.22 | 4.05 | 4.12 | 4.12 | 1.48% | 39,600 |
| Oct 5, 2026 | 4.10 | 4.29 | 3.96 | 4.06 | 4.06 | 3.31% | 25,000 |
| Oct 2, 2026 | 4.10 | 4.14 | 3.92 | 3.93 | 3.93 | -2.96% | 21,000 |
| Oct 1, 2026 | 4.00 | 4.13 | 3.87 | 4.05 | 4.05 | 2.27% | 136,000 |
| Sep 30, 2026 | 3.80 | 4.04 | 3.80 | 3.96 | 3.96 | 6.74% | 61,600 |
| Sep 29, 2026 | 3.92 | 3.92 | 3.68 | 3.71 | 3.71 | -3.64% | 90,300 |
| Sep 28, 2026 | 3.99 | 3.99 | 3.75 | 3.85 | 3.85 | -3.75% | 23,500 |
| Sep 25, 2026 | 3.77 | 4.00 | 3.76 | 4.00 | 4.00 | 6.38% | 55,500 |
| Sep 24, 2026 | 3.86 | 3.88 | 3.70 | 3.76 | 3.76 | -2.34% | 140,700 |
| Sep 23, 2026 | 4.03 | 4.07 | 3.85 | 3.85 | 3.85 | -5.64% | 53,400 |
| Sep 22, 2026 | 4.00 | 4.11 | 3.96 | 4.08 | 4.08 | 0.74% | 29,700 |
| Sep 21, 2026 | 4.19 | 4.19 | 3.96 | 4.05 | 4.05 | 1.25% | 27,800 |
| Sep 18, 2026 | 4.22 | 4.23 | 3.99 | 4.00 | 4.00 | -5.21% | 43,500 |
| Sep 17, 2026 | 4.02 | 4.22 | 4.01 | 4.22 | 4.22 | 4.71% | 47,600 |
| Sep 16, 2026 | 4.35 | 4.43 | 4.01 | 4.03 | 4.03 | -7.36% | 130,000 |
| Sep 15, 2026 | 4.35 | 4.44 | 4.24 | 4.35 | 4.35 | - | 37,600 |
| Sep 14, 2026 | 4.40 | 4.40 | 4.21 | 4.35 | 4.35 | -0.23% | 62,200 |
| Sep 11, 2026 | 4.30 | 4.49 | 4.22 | 4.36 | 4.36 | 1.40% | 56,600 |
| Sep 10, 2026 | 4.28 | 4.46 | 4.21 | 4.30 | 4.30 | 0.70% | 106,600 |
| Sep 9, 2026 | 4.34 | 4.35 | 4.14 | 4.27 | 4.27 | -0.47% | 63,200 |
| Sep 8, 2026 | 4.27 | 4.42 | 4.22 | 4.29 | 4.29 | 0.47% | 45,200 |
| Sep 4, 2026 | 4.32 | 4.37 | 4.17 | 4.27 | 4.27 | -0.93% | 41,500 |
| Sep 3, 2026 | 4.38 | 4.60 | 4.10 | 4.31 | 4.31 | -0.69% | 65,300 |
| Sep 2, 2026 | 3.91 | 4.38 | 3.91 | 4.34 | 4.34 | 11.00% | 116,600 |
| Sep 1, 2026 | 4.03 | 4.04 | 3.86 | 3.91 | 3.91 | -1.26% | 68,900 |
| Aug 31, 2026 | 4.03 | 4.07 | 3.71 | 3.96 | 3.96 | 2.33% | 102,000 |
| Aug 28, 2026 | 3.90 | 4.16 | 3.70 | 3.87 | 3.87 | - | 241,700 |
| Aug 27, 2026 | 3.10 | 3.87 | 3.10 | 3.87 | 3.87 | 24.84% | 378,500 |