Braskem S.A. (BVMF:BRKM3)
Brazil · Delayed Price · Currency is BRL 3.760
-0.090 (-2.34%)
Sep 24, 2026, 9:31 PM GMT-3
BVMF:BRKM3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 62,300 |
| Sep 11, 2026 | 4.30 | 4.49 | 4.22 | 4.36 | 4.36 | 1.40% | 58,500 |
| 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% | 65,600 |
| Sep 2, 2026 | 3.91 | 4.38 | 3.91 | 4.34 | 4.34 | 11.00% | 119,000 |
| 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 |
| Aug 26, 2026 | 3.56 | 3.56 | 3.05 | 3.10 | 3.10 | -11.43% | 264,500 |
| Aug 25, 2026 | 3.81 | 3.89 | 3.40 | 3.50 | 3.50 | -10.71% | 294,500 |
| Aug 24, 2026 | 4.14 | 4.14 | 3.80 | 3.92 | 3.92 | -5.31% | 169,200 |
| Aug 21, 2026 | 4.22 | 4.22 | 3.81 | 4.14 | 4.14 | -0.72% | 93,300 |
| Aug 20, 2026 | 4.16 | 4.26 | 4.15 | 4.17 | 4.17 | 0.48% | 13,900 |
| Aug 19, 2026 | 4.07 | 4.67 | 4.07 | 4.15 | 4.15 | 1.22% | 93,700 |
| Aug 18, 2026 | 4.33 | 4.33 | 4.06 | 4.10 | 4.10 | -5.31% | 53,000 |
| Aug 17, 2026 | 4.24 | 4.39 | 3.92 | 4.33 | 4.33 | 2.12% | 45,600 |
| Aug 14, 2026 | 4.29 | 4.67 | 4.10 | 4.24 | 4.24 | -0.93% | 136,300 |
| Aug 13, 2026 | 4.29 | 4.42 | 4.20 | 4.28 | 4.28 | -0.23% | 26,100 |
| Aug 12, 2026 | 4.57 | 4.65 | 4.29 | 4.29 | 4.29 | -5.92% | 22,000 |
| Aug 11, 2026 | 4.72 | 4.78 | 4.56 | 4.56 | 4.56 | -4.20% | 16,700 |
| 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 |