Braskem S.A. (BVMF:BRKM3)
Brazil · Delayed Price · Currency is BRL 5.48
-0.52 (-8.67%)
Jun 26, 2026, 5:03 PM GMT-3
BVMF:BRKM3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.98 | 5.99 | 5.22 | 5.94 | - | -1.00% | 300 |
| 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 |
| May 29, 2026 | 7.98 | 8.39 | 7.50 | 7.75 | 7.75 | -1.90% | 35,600 |
| May 28, 2026 | 8.28 | 8.30 | 7.76 | 7.90 | 7.90 | -3.07% | 21,900 |
| May 27, 2026 | 8.53 | 8.73 | 8.13 | 8.15 | 8.15 | -4.45% | 22,000 |
| May 26, 2026 | 8.95 | 8.95 | 8.26 | 8.53 | 8.53 | -2.29% | 14,800 |
| May 25, 2026 | 8.41 | 8.73 | 8.28 | 8.73 | 8.73 | 4.68% | 10,200 |
| May 22, 2026 | 8.61 | 8.98 | 8.34 | 8.34 | 8.34 | -3.02% | 30,500 |
| May 21, 2026 | 8.75 | 8.75 | 8.60 | 8.60 | 8.60 | -0.46% | 9,200 |
| May 20, 2026 | 8.53 | 8.77 | 8.44 | 8.64 | 8.64 | 1.29% | 12,300 |
| May 19, 2026 | 8.88 | 8.95 | 8.42 | 8.53 | 8.53 | -3.94% | 20,400 |
| May 18, 2026 | 8.99 | 9.05 | 8.16 | 8.88 | 8.88 | -1.22% | 32,800 |
| May 15, 2026 | 8.80 | 8.99 | 8.20 | 8.99 | 8.99 | 2.16% | 55,000 |
| May 14, 2026 | 8.98 | 9.70 | 8.80 | 8.80 | 8.80 | -3.83% | 232,900 |
| May 13, 2026 | 9.21 | 10.34 | 8.99 | 9.15 | 9.15 | -0.54% | 200,600 |
| May 12, 2026 | 7.58 | 9.25 | 7.58 | 9.20 | 9.20 | 23.32% | 174,200 |
| 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% | 55,100 |