Braskem S.A. (BVMF:BRKM5)
Brazil · Delayed Price · Currency is BRL 4.940
+0.060 (1.23%)
Sep 3, 2026, 5:04 PM GMT-3
Braskem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4.88 | 5.08 | 4.74 | 4.80 | - | -1.64% | 2,499,300 |
| 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 |
| Aug 20, 2026 | 5.11 | 5.28 | 5.00 | 5.10 | 5.10 | -0.20% | 5,456,900 |
| Aug 19, 2026 | 5.15 | 5.62 | 5.11 | 5.11 | 5.11 | 1.39% | 10,433,800 |
| Aug 18, 2026 | 5.18 | 5.27 | 4.95 | 5.04 | 5.04 | -3.08% | 6,402,100 |
| Aug 17, 2026 | 4.93 | 5.31 | 4.76 | 5.20 | 5.20 | 5.48% | 9,340,000 |
| Aug 14, 2026 | 5.72 | 5.77 | 4.70 | 4.93 | 4.93 | -7.68% | 15,792,100 |
| Aug 13, 2026 | 5.20 | 5.44 | 5.18 | 5.34 | 5.34 | 2.69% | 4,337,100 |
| Aug 12, 2026 | 5.66 | 5.79 | 5.20 | 5.20 | 5.20 | -7.80% | 7,786,600 |
| Aug 11, 2026 | 5.75 | 5.86 | 5.61 | 5.64 | 5.64 | -1.91% | 3,490,200 |
| Aug 10, 2026 | 5.96 | 5.98 | 5.73 | 5.75 | 5.75 | -3.20% | 3,635,000 |
| Aug 7, 2026 | 6.06 | 6.08 | 5.83 | 5.94 | 5.94 | -1.82% | 4,804,000 |
| Aug 6, 2026 | 5.85 | 6.27 | 5.63 | 6.05 | 6.05 | 3.07% | 9,285,000 |
| Aug 5, 2026 | 5.91 | 6.00 | 5.76 | 5.87 | 5.87 | 0.69% | 4,652,800 |
| Aug 4, 2026 | 6.02 | 6.20 | 5.82 | 5.83 | 5.83 | -2.18% | 3,763,500 |
| Aug 3, 2026 | 6.01 | 6.08 | 5.71 | 5.96 | 5.96 | -0.17% | 4,643,800 |
| Jul 31, 2026 | 5.86 | 5.98 | 5.79 | 5.97 | 5.97 | 0.67% | 4,530,900 |
| Jul 30, 2026 | 5.80 | 5.97 | 5.64 | 5.93 | 5.93 | 3.67% | 7,449,000 |
| Jul 29, 2026 | 6.06 | 6.23 | 5.60 | 5.72 | 5.72 | -4.03% | 8,824,500 |
| Jul 28, 2026 | 6.25 | 6.30 | 5.96 | 5.96 | 5.96 | -1.97% | 5,723,900 |
| Jul 27, 2026 | 6.11 | 6.19 | 5.96 | 6.08 | 6.08 | -0.33% | 5,002,000 |
| Jul 24, 2026 | 6.11 | 6.24 | 5.98 | 6.10 | 6.10 | -1.13% | 3,627,600 |
| Jul 23, 2026 | 6.05 | 6.32 | 6.05 | 6.17 | 6.17 | 1.65% | 5,038,200 |
| Jul 22, 2026 | 5.77 | 6.21 | 5.76 | 6.07 | 6.07 | 6.30% | 8,009,000 |
| Jul 21, 2026 | 5.98 | 6.01 | 5.70 | 5.71 | 5.71 | -3.87% | 7,116,600 |
| Jul 20, 2026 | 6.16 | 6.21 | 5.91 | 5.94 | 5.94 | -4.04% | 5,481,100 |
| Jul 17, 2026 | 6.08 | 6.35 | 5.98 | 6.19 | 6.19 | 1.48% | 5,408,300 |
| Jul 16, 2026 | 6.39 | 6.43 | 6.07 | 6.10 | 6.10 | -4.84% | 6,552,400 |
| Jul 15, 2026 | 6.80 | 6.91 | 6.36 | 6.41 | 6.41 | -6.15% | 5,720,800 |
| Jul 14, 2026 | 7.02 | 7.04 | 6.60 | 6.83 | 6.83 | -1.59% | 4,935,400 |
| Jul 13, 2026 | 6.71 | 6.94 | 6.60 | 6.94 | 6.94 | 4.68% | 7,848,300 |
| Jul 10, 2026 | 6.56 | 6.71 | 6.37 | 6.63 | 6.63 | 4.25% | 5,230,700 |
| Jul 9, 2026 | 6.22 | 6.78 | 6.17 | 6.36 | 6.36 | 3.58% | 8,148,500 |
| Jul 8, 2026 | 6.05 | 6.26 | 5.96 | 6.14 | 6.14 | 2.16% | 6,902,200 |
| Jul 7, 2026 | 6.02 | 6.04 | 5.85 | 6.01 | 6.01 | 0.17% | 6,850,900 |
| Jul 6, 2026 | 6.16 | 6.23 | 6.00 | 6.00 | 6.00 | -3.85% | 5,691,000 |
| Jul 3, 2026 | 6.37 | 6.59 | 6.19 | 6.24 | 6.24 | -0.79% | 6,328,200 |
| Jul 2, 2026 | 6.35 | 6.40 | 6.11 | 6.29 | 6.29 | 1.45% | 6,142,500 |
| Jul 1, 2026 | 6.43 | 6.66 | 6.07 | 6.20 | 6.20 | -2.52% | 9,297,600 |
| Jun 30, 2026 | 6.19 | 6.50 | 5.83 | 6.36 | 6.36 | -3.78% | 14,344,800 |
| Jun 29, 2026 | 6.21 | 6.76 | 6.17 | 6.61 | 6.61 | 5.76% | 12,161,500 |
| Jun 26, 2026 | 6.69 | 6.76 | 5.88 | 6.25 | 6.25 | -8.36% | 19,241,100 |