Braskem S.A. (BVMF:BRKM5)
Brazil · Delayed Price · Currency is BRL · Preferred Stock10.54
+0.34 (3.33%)
Mar 23, 2026, 4:40 PM GMT-3
Braskem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 11.97 | 12.00 | 10.18 | 10.20 | 10.20 | -14.21% | 8,993,900 |
| Mar 19, 2026 | 11.88 | 12.05 | 11.33 | 11.89 | 11.89 | - | 3,878,400 |
| Mar 18, 2026 | 12.10 | 12.35 | 11.89 | 11.89 | 11.89 | -2.46% | 3,601,700 |
| Mar 17, 2026 | 11.82 | 12.36 | 11.68 | 12.19 | 12.19 | 4.37% | 5,792,200 |
| Mar 16, 2026 | 11.59 | 11.99 | 11.58 | 11.68 | 11.68 | 2.91% | 2,458,900 |
| Mar 13, 2026 | 12.23 | 12.28 | 11.35 | 11.35 | 11.35 | -6.97% | 4,161,600 |
| Mar 12, 2026 | 11.83 | 12.45 | 11.76 | 12.20 | 12.20 | 1.33% | 9,532,500 |
| Mar 11, 2026 | 11.71 | 12.37 | 11.62 | 12.04 | 12.04 | 2.38% | 5,131,500 |
| Mar 10, 2026 | 12.21 | 12.56 | 11.64 | 11.76 | 11.76 | -4.47% | 5,402,300 |
| Mar 9, 2026 | 12.48 | 12.96 | 11.74 | 12.31 | 12.31 | -1.52% | 9,871,100 |
| Mar 6, 2026 | 12.99 | 13.78 | 12.20 | 12.50 | 12.50 | -1.57% | 20,044,600 |
| Mar 5, 2026 | 10.90 | 12.70 | 10.87 | 12.70 | 12.70 | 16.94% | 22,542,100 |
| Mar 4, 2026 | 9.55 | 10.86 | 9.45 | 10.86 | 10.86 | 13.72% | 6,869,900 |
| Mar 3, 2026 | 9.15 | 9.66 | 8.89 | 9.55 | 9.55 | 3.24% | 4,772,900 |
| Mar 2, 2026 | 9.38 | 9.48 | 9.13 | 9.25 | 9.25 | -3.55% | 3,611,900 |
| Feb 27, 2026 | 9.40 | 9.62 | 9.40 | 9.59 | 9.59 | 1.16% | 2,129,700 |
| Feb 26, 2026 | 9.55 | 9.64 | 9.33 | 9.48 | 9.48 | -0.52% | 2,164,700 |
| Feb 25, 2026 | 9.58 | 9.77 | 9.53 | 9.53 | 9.53 | -0.10% | 2,138,400 |
| Feb 24, 2026 | 9.51 | 9.58 | 9.37 | 9.54 | 9.54 | 0.42% | 3,282,900 |
| Feb 23, 2026 | 9.77 | 9.82 | 9.40 | 9.50 | 9.50 | -3.46% | 3,162,600 |
| Feb 20, 2026 | 9.84 | 9.96 | 9.65 | 9.84 | 9.84 | -1.20% | 2,590,500 |
| Feb 19, 2026 | 9.73 | 10.01 | 9.71 | 9.96 | 9.96 | 2.36% | 2,191,900 |
| Feb 18, 2026 | 9.26 | 9.73 | 9.20 | 9.73 | 9.73 | -0.61% | 3,113,800 |
| Feb 13, 2026 | 9.66 | 10.03 | 9.46 | 9.79 | 9.79 | 1.87% | 5,576,400 |
| Feb 12, 2026 | 10.89 | 10.89 | 9.46 | 9.61 | 9.61 | -11.27% | 8,775,500 |
| Feb 11, 2026 | 10.39 | 10.97 | 10.13 | 10.83 | 10.83 | 4.74% | 6,604,200 |
| Feb 10, 2026 | 9.61 | 10.34 | 9.47 | 10.34 | 10.34 | 8.27% | 5,604,900 |
| Feb 9, 2026 | 9.39 | 9.61 | 9.28 | 9.55 | 9.55 | 2.03% | 2,415,300 |
| Feb 6, 2026 | 9.01 | 9.50 | 8.81 | 9.36 | 9.36 | 4.00% | 3,577,200 |
| Feb 5, 2026 | 9.43 | 9.56 | 9.00 | 9.00 | 9.00 | -4.56% | 3,508,800 |
| Feb 4, 2026 | 9.22 | 9.62 | 9.12 | 9.43 | 9.43 | 1.95% | 3,808,100 |
| Feb 3, 2026 | 9.16 | 9.49 | 9.13 | 9.25 | 9.25 | 2.21% | 3,283,100 |
| Feb 2, 2026 | 9.20 | 9.27 | 8.83 | 9.05 | 9.05 | -1.84% | 3,617,900 |
| Jan 30, 2026 | 9.40 | 9.58 | 9.11 | 9.22 | 9.22 | -3.05% | 3,009,800 |
| Jan 29, 2026 | 9.76 | 9.76 | 9.22 | 9.51 | 9.51 | -2.06% | 4,010,000 |
| Jan 28, 2026 | 10.05 | 10.26 | 9.59 | 9.71 | 9.71 | -2.41% | 4,883,300 |
| Jan 27, 2026 | 9.70 | 10.27 | 9.69 | 9.95 | 9.95 | 3.54% | 4,681,800 |
| Jan 26, 2026 | 9.57 | 9.81 | 9.25 | 9.61 | 9.61 | 0.63% | 4,102,000 |
| Jan 23, 2026 | 8.75 | 9.61 | 8.67 | 9.55 | 9.55 | 10.66% | 6,103,700 |
| Jan 22, 2026 | 8.53 | 9.14 | 8.45 | 8.63 | 8.63 | 1.65% | 6,105,000 |
| Jan 21, 2026 | 8.28 | 8.51 | 8.13 | 8.49 | 8.49 | 3.54% | 5,088,700 |
| Jan 20, 2026 | 8.20 | 8.33 | 8.09 | 8.20 | 8.20 | -0.24% | 2,682,200 |
| Jan 19, 2026 | 8.25 | 8.37 | 8.08 | 8.22 | 8.22 | - | 2,184,600 |
| Jan 16, 2026 | 8.73 | 8.80 | 8.00 | 8.22 | 8.22 | -5.84% | 6,554,900 |
| Jan 15, 2026 | 8.59 | 8.83 | 8.47 | 8.73 | 8.73 | 2.22% | 2,954,800 |
| Jan 14, 2026 | 8.32 | 8.67 | 8.24 | 8.54 | 8.54 | 3.52% | 4,308,800 |
| Jan 13, 2026 | 8.17 | 8.38 | 8.08 | 8.25 | 8.25 | - | 3,320,400 |
| Jan 12, 2026 | 7.98 | 8.53 | 7.97 | 8.25 | 8.25 | 2.87% | 4,694,100 |
| Jan 9, 2026 | 8.01 | 8.47 | 7.84 | 8.02 | 8.02 | -0.62% | 6,165,200 |
| Jan 8, 2026 | 7.75 | 8.07 | 7.64 | 8.07 | 8.07 | 3.99% | 3,237,700 |