Skip to main content
logo
Braskem S.A. (BVMF:BRKM5)
Brazil flag Brazil · Delayed Price · Currency is BRL
9.10
-0.65 (-6.67%)
Jun 12, 2026, 5:04 PM GMT-3

Braskem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20269.679.929.109.109.10-6.67%7,310,800
Jun 11, 20269.3510.319.289.759.755.06%9,512,700
Jun 10, 20269.159.719.099.289.280.43%6,049,500
Jun 9, 20268.969.668.919.249.243.82%13,534,300
Jun 8, 20268.859.298.728.908.901.37%9,521,700
Jun 5, 20269.379.568.718.788.78-6.89%9,898,400
Jun 3, 20269.7010.049.259.439.43-5.79%8,515,200
Jun 2, 202610.2310.399.5410.0110.01-2.15%6,764,600
Jun 1, 202610.4110.6410.1410.2310.23-2.20%3,751,700
May 29, 202611.0411.1310.2910.4610.46-6.02%4,871,500
May 28, 202611.3211.4610.8811.1311.13-1.68%3,573,700
May 27, 202611.8411.9311.1611.3211.32-3.08%3,560,300
May 26, 202612.3012.3511.3311.6811.68-5.81%3,547,100
May 25, 202611.9412.4011.5412.4012.403.59%2,112,200
May 22, 202611.9012.2211.8311.9711.97-0.50%2,553,700
May 21, 202612.0612.2911.8112.0312.03-1.23%2,368,300
May 20, 202612.1112.3312.0012.1812.180.50%2,713,100
May 19, 202612.1312.5211.8412.1212.12-2.34%4,748,800
May 18, 202612.1312.4211.0712.4112.411.64%5,732,700
May 15, 202612.0112.4811.5112.2112.210.49%6,819,000
May 14, 202612.3012.8311.8912.1512.15-0.49%10,392,300
May 13, 202611.7513.3811.6112.2112.212.86%15,350,600
May 12, 20269.5411.909.5411.8711.8729.02%19,557,400
May 11, 20269.009.439.009.209.202.34%3,513,400
May 8, 20269.119.178.798.998.99-0.66%2,862,800
May 7, 20269.379.679.049.059.05-4.23%3,571,600
May 6, 20269.279.558.959.459.451.50%3,872,000
May 5, 20269.529.849.259.319.31-2.00%4,571,500
May 4, 20269.259.689.239.509.503.83%5,201,100
Apr 30, 20268.979.658.969.159.152.35%7,543,900
Apr 29, 20268.439.048.418.948.945.55%5,520,000
Apr 28, 20268.398.638.238.478.470.36%2,528,400
Apr 27, 20268.588.758.398.448.44-1.63%3,063,300
Apr 24, 20268.158.608.098.588.585.28%5,897,900
Apr 23, 20268.598.608.098.158.15-5.01%6,302,100
Apr 22, 20268.909.098.358.588.58-4.45%9,717,400
Apr 20, 20269.199.338.838.988.981.47%6,241,500
Apr 17, 20269.799.798.848.858.85-5.55%8,286,000
Apr 16, 20269.339.499.139.379.371.30%4,716,000
Apr 15, 202610.0010.109.099.259.25-5.80%6,749,300
Apr 14, 202610.0810.729.739.829.82-2.58%7,228,300
Apr 13, 20269.3610.169.2710.0810.087.35%5,235,000
Apr 10, 20269.209.479.099.399.392.62%4,517,900
Apr 9, 20269.159.488.929.159.150.11%5,359,300
Apr 8, 20269.249.348.709.149.141.44%5,544,600
Apr 7, 20268.359.098.339.019.017.26%12,812,400
Apr 6, 20269.189.188.408.408.40-7.59%5,862,800
Apr 2, 20268.949.228.669.099.090.44%5,548,700
Apr 1, 20269.4510.118.989.059.05-3.72%7,258,600
Mar 31, 20269.199.408.999.409.404.44%6,026,400