Braskem S.A. (BVMF:BRKM5)
Brazil · Delayed Price · Currency is BRL · Preferred Stock8.76
+0.37 (4.41%)
At close: Aug 8, 2025
Braskem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.06 | 8.20 | 7.91 | 7.94 | 7.94 | -1.37% | 3,189,900 |
| Aug 12, 2025 | 8.11 | 8.28 | 8.05 | 8.05 | 8.05 | -0.37% | 3,754,300 |
| Aug 11, 2025 | 8.79 | 8.79 | 8.06 | 8.08 | 8.08 | -7.76% | 8,241,500 |
| Aug 8, 2025 | 8.40 | 9.17 | 8.38 | 8.76 | 8.76 | 4.41% | 12,041,400 |
| Aug 7, 2025 | 8.50 | 8.50 | 8.15 | 8.39 | 8.39 | -1.53% | 6,176,500 |
| Aug 6, 2025 | 8.60 | 8.63 | 8.50 | 8.52 | 8.52 | - | 1,758,400 |
| Aug 5, 2025 | 8.57 | 8.76 | 8.50 | 8.52 | 8.52 | -0.70% | 1,951,900 |
| Aug 4, 2025 | 8.67 | 8.71 | 8.44 | 8.58 | 8.58 | -0.23% | 2,532,300 |
| Aug 1, 2025 | 8.75 | 8.96 | 8.55 | 8.60 | 8.60 | -1.38% | 2,764,600 |
| Jul 31, 2025 | 8.85 | 9.00 | 8.63 | 8.72 | 8.72 | -3.00% | 3,479,200 |
| Jul 30, 2025 | 8.96 | 9.12 | 8.82 | 8.99 | 8.99 | - | 2,127,100 |
| Jul 29, 2025 | 8.92 | 9.04 | 8.83 | 8.99 | 8.99 | 0.11% | 2,114,100 |
| Jul 28, 2025 | 8.99 | 9.17 | 8.95 | 8.98 | 8.98 | -0.55% | 2,547,800 |
| Jul 25, 2025 | 9.10 | 9.10 | 8.74 | 9.03 | 9.03 | -0.44% | 3,053,100 |
| Jul 24, 2025 | 8.99 | 9.26 | 8.90 | 9.07 | 9.07 | 0.67% | 4,978,000 |
| Jul 23, 2025 | 8.72 | 9.04 | 8.65 | 9.01 | 9.01 | 3.09% | 3,890,200 |
| Jul 22, 2025 | 8.50 | 8.84 | 8.37 | 8.74 | 8.74 | 3.68% | 6,007,100 |
| Jul 21, 2025 | 8.29 | 8.57 | 8.23 | 8.43 | 8.43 | 1.81% | 5,923,500 |
| Jul 18, 2025 | 8.96 | 8.99 | 8.23 | 8.28 | 8.28 | -7.59% | 10,073,900 |
| Jul 17, 2025 | 9.29 | 9.44 | 8.96 | 8.96 | 8.96 | -1.54% | 5,886,500 |
| Jul 16, 2025 | 9.52 | 9.59 | 9.10 | 9.10 | 9.10 | -4.51% | 4,435,900 |
| Jul 15, 2025 | 9.50 | 9.73 | 9.42 | 9.53 | 9.53 | - | 1,974,700 |
| Jul 14, 2025 | 9.75 | 9.80 | 9.47 | 9.53 | 9.53 | -2.36% | 2,211,200 |
| Jul 11, 2025 | 9.95 | 9.95 | 9.67 | 9.76 | 9.76 | -1.91% | 2,500,900 |
| Jul 10, 2025 | 9.71 | 10.15 | 9.62 | 9.95 | 9.95 | 0.91% | 4,298,300 |
| Jul 9, 2025 | 9.35 | 10.33 | 9.33 | 9.86 | 9.86 | 6.02% | 12,458,500 |
| Jul 8, 2025 | 9.41 | 9.46 | 9.25 | 9.30 | 9.30 | -0.32% | 2,626,000 |
| Jul 7, 2025 | 9.47 | 9.49 | 9.27 | 9.33 | 9.33 | 0.54% | 3,764,100 |
| Jul 4, 2025 | 9.20 | 9.30 | 9.18 | 9.28 | 9.28 | 0.54% | 1,306,200 |
| Jul 3, 2025 | 9.16 | 9.37 | 9.04 | 9.23 | 9.23 | 1.10% | 2,061,000 |
| Jul 2, 2025 | 9.16 | 9.30 | 9.07 | 9.13 | 9.13 | -0.11% | 2,334,200 |
| Jul 1, 2025 | 9.07 | 9.29 | 9.07 | 9.14 | 9.14 | 0.77% | 2,690,600 |
| Jun 30, 2025 | 8.96 | 9.11 | 8.86 | 9.07 | 9.07 | 1.45% | 3,299,500 |
| Jun 27, 2025 | 8.95 | 9.04 | 8.83 | 8.94 | 8.94 | -0.33% | 3,893,700 |
| Jun 26, 2025 | 9.00 | 9.13 | 8.90 | 8.97 | 8.97 | -0.33% | 3,908,900 |
| Jun 25, 2025 | 9.34 | 9.39 | 9.00 | 9.00 | 9.00 | -4.46% | 3,894,800 |
| Jun 24, 2025 | 9.75 | 9.82 | 9.32 | 9.42 | 9.42 | -2.69% | 4,572,300 |
| Jun 23, 2025 | 9.82 | 9.93 | 9.61 | 9.68 | 9.68 | -1.53% | 3,274,000 |
| Jun 20, 2025 | 10.13 | 10.13 | 9.83 | 9.83 | 9.83 | -3.15% | 4,062,500 |
| Jun 18, 2025 | 10.32 | 10.48 | 10.09 | 10.15 | 10.15 | -0.98% | 4,265,700 |
| Jun 17, 2025 | 10.56 | 10.60 | 10.22 | 10.25 | 10.25 | -2.94% | 2,435,600 |
| Jun 16, 2025 | 10.36 | 10.75 | 10.30 | 10.56 | 10.56 | 4.04% | 3,507,200 |
| Jun 13, 2025 | 10.38 | 10.63 | 10.15 | 10.15 | 10.15 | -3.88% | 3,443,500 |
| Jun 12, 2025 | 10.41 | 10.56 | 10.26 | 10.56 | 10.56 | 1.25% | 2,192,500 |
| Jun 11, 2025 | 10.80 | 10.80 | 10.39 | 10.43 | 10.43 | -3.07% | 2,351,100 |
| Jun 10, 2025 | 10.43 | 10.82 | 10.38 | 10.76 | 10.76 | 4.67% | 2,653,300 |
| Jun 9, 2025 | 10.34 | 10.46 | 10.12 | 10.28 | 10.28 | -1.15% | 2,460,200 |
| Jun 6, 2025 | 10.41 | 10.58 | 10.37 | 10.40 | 10.40 | -0.38% | 1,985,400 |
| Jun 5, 2025 | 10.48 | 10.74 | 10.38 | 10.44 | 10.44 | -0.57% | 1,921,100 |
| Jun 4, 2025 | 10.53 | 10.78 | 10.36 | 10.50 | 10.50 | 0.96% | 3,092,000 |