Braskem S.A. (BVMF:BRKM5)
Brazil · Delayed Price · Currency is BRL 3.050
+0.060 (2.01%)
Nov 3, 2026, 10:34 AM GMT-3
Braskem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 2.97 | 3.09 | 2.97 | 3.05 | 3.05 | 2.01% | 489,500 |
| Oct 30, 2026 | 3.10 | 3.12 | 2.93 | 2.99 | 2.99 | -0.99% | 4,430,100 |
| Oct 29, 2026 | 3.41 | 3.51 | 2.93 | 3.02 | 3.02 | -10.39% | 9,801,600 |
| Oct 28, 2026 | 3.60 | 3.73 | 3.22 | 3.37 | 3.37 | -8.92% | 5,563,200 |
| Oct 27, 2026 | 3.30 | 3.98 | 3.22 | 3.70 | 3.70 | 16.35% | 11,449,500 |
| Oct 26, 2026 | 3.62 | 3.62 | 2.62 | 3.18 | 3.18 | -23.56% | 12,365,000 |
| Oct 23, 2026 | 4.00 | 4.25 | 3.94 | 4.16 | 4.16 | 4.00% | 4,262,500 |
| Oct 22, 2026 | 4.05 | 4.10 | 3.91 | 4.00 | 4.00 | -1.23% | 2,935,500 |
| Oct 21, 2026 | 4.15 | 4.18 | 4.05 | 4.05 | 4.05 | -2.64% | 2,430,000 |
| Oct 20, 2026 | 4.16 | 4.33 | 4.14 | 4.16 | 4.16 | -0.95% | 4,117,300 |
| Oct 19, 2026 | 4.09 | 4.25 | 4.07 | 4.20 | 4.20 | 3.96% | 3,624,200 |
| Oct 16, 2026 | 4.29 | 4.35 | 3.97 | 4.04 | 4.04 | -6.48% | 7,739,300 |
| Oct 15, 2026 | 4.54 | 4.54 | 4.29 | 4.32 | 4.32 | -4.85% | 5,023,100 |
| Oct 14, 2026 | 4.44 | 4.57 | 4.27 | 4.54 | 4.54 | 1.11% | 6,576,900 |
| Oct 13, 2026 | 4.25 | 4.50 | 4.12 | 4.49 | 4.49 | 2.75% | 6,597,800 |
| Oct 9, 2026 | 4.42 | 4.68 | 4.26 | 4.37 | 4.37 | -0.23% | 6,498,800 |
| Oct 8, 2026 | 4.25 | 4.64 | 4.21 | 4.38 | 4.38 | 3.06% | 9,276,000 |
| Oct 7, 2026 | 4.07 | 4.30 | 4.04 | 4.25 | 4.25 | 3.66% | 6,442,100 |
| Oct 6, 2026 | 4.16 | 4.25 | 4.10 | 4.10 | 4.10 | 0.24% | 6,776,700 |
| Oct 5, 2026 | 4.15 | 4.40 | 4.03 | 4.09 | 4.09 | 1.49% | 6,129,300 |
| Oct 2, 2026 | 4.09 | 4.14 | 3.90 | 4.03 | 4.03 | -1.71% | 3,937,100 |
| Oct 1, 2026 | 4.14 | 4.14 | 3.94 | 4.10 | 4.10 | -3.30% | 5,450,700 |
| Sep 30, 2026 | 3.74 | 4.24 | 3.73 | 4.24 | 4.24 | 13.98% | 5,584,500 |
| Sep 29, 2026 | 3.92 | 3.94 | 3.65 | 3.72 | 3.72 | -4.62% | 4,409,400 |
| Sep 28, 2026 | 4.05 | 4.06 | 3.84 | 3.90 | 3.90 | -3.70% | 5,475,800 |
| Sep 25, 2026 | 3.93 | 4.13 | 3.89 | 4.05 | 4.05 | 2.27% | 4,299,100 |
| Sep 24, 2026 | 3.89 | 3.96 | 3.83 | 3.96 | 3.96 | -1.00% | 5,503,200 |
| Sep 23, 2026 | 4.30 | 4.33 | 3.99 | 4.00 | 4.00 | -7.41% | 4,752,400 |
| Sep 22, 2026 | 4.36 | 4.43 | 4.28 | 4.32 | 4.32 | -2.92% | 4,749,100 |
| Sep 21, 2026 | 4.51 | 4.54 | 4.30 | 4.45 | 4.45 | 0.91% | 3,876,200 |
| Sep 18, 2026 | 4.51 | 4.56 | 4.36 | 4.41 | 4.41 | -2.43% | 3,290,500 |
| Sep 17, 2026 | 4.40 | 4.62 | 4.38 | 4.52 | 4.52 | -0.22% | 4,098,000 |
| Sep 16, 2026 | 5.20 | 5.22 | 4.50 | 4.53 | 4.53 | -15.17% | 12,487,700 |
| Sep 15, 2026 | 5.14 | 5.54 | 5.13 | 5.34 | 5.34 | 4.91% | 4,982,100 |
| Sep 14, 2026 | 5.21 | 5.35 | 5.04 | 5.09 | 5.09 | -3.42% | 3,116,400 |
| Sep 11, 2026 | 5.39 | 5.43 | 5.21 | 5.27 | 5.27 | -0.94% | 2,869,500 |
| Sep 10, 2026 | 4.95 | 5.41 | 4.95 | 5.32 | 5.32 | 6.19% | 9,473,800 |
| Sep 9, 2026 | 4.95 | 5.17 | 4.92 | 5.01 | 5.01 | 1.21% | 4,317,700 |
| Sep 8, 2026 | 4.84 | 5.11 | 4.78 | 4.95 | 4.95 | 3.13% | 4,477,400 |
| Sep 4, 2026 | 4.96 | 4.99 | 4.75 | 4.80 | 4.80 | -2.83% | 3,637,500 |
| Sep 3, 2026 | 4.88 | 5.08 | 4.74 | 4.94 | 4.94 | 1.23% | 5,071,800 |
| Sep 2, 2026 | 4.28 | 5.10 | 4.26 | 4.88 | 4.88 | 15.09% | 10,600,400 |
| Sep 1, 2026 | 4.25 | 4.35 | 4.23 | 4.24 | 4.24 | -2.08% | 4,027,500 |
| Aug 31, 2026 | 4.29 | 4.59 | 4.25 | 4.33 | 4.33 | -0.46% | 6,707,900 |
| Aug 28, 2026 | 4.22 | 4.42 | 4.07 | 4.35 | 4.35 | 3.08% | 9,295,100 |
| Aug 27, 2026 | 3.64 | 4.31 | 3.60 | 4.22 | 4.22 | 19.89% | 17,844,600 |
| Aug 26, 2026 | 4.10 | 4.11 | 3.52 | 3.52 | 3.52 | -14.36% | 21,678,700 |
| Aug 25, 2026 | 4.56 | 4.70 | 4.10 | 4.11 | 4.11 | -13.11% | 27,486,100 |
| Aug 24, 2026 | 4.94 | 5.05 | 4.70 | 4.73 | 4.73 | -6.71% | 11,880,200 |
| Aug 21, 2026 | 5.12 | 5.18 | 4.84 | 5.07 | 5.07 | -0.59% | 11,278,900 |