Braskem S.A. (BVMF:BRKM5)
Brazil · Delayed Price · Currency is BRL 11.97
-0.06 (-0.50%)
May 22, 2026, 5:07 PM GMT-3
Braskem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 11.90 | 12.22 | 11.83 | 11.97 | 11.97 | -0.50% | 2,553,700 |
| May 21, 2026 | 12.06 | 12.29 | 11.81 | 12.03 | 12.03 | -1.23% | 2,368,300 |
| May 20, 2026 | 12.11 | 12.33 | 12.00 | 12.18 | 12.18 | 0.50% | 2,713,100 |
| May 19, 2026 | 12.13 | 12.52 | 11.84 | 12.12 | 12.12 | -2.34% | 4,748,800 |
| May 18, 2026 | 12.13 | 12.42 | 11.07 | 12.41 | 12.41 | 1.64% | 5,732,700 |
| May 15, 2026 | 12.01 | 12.48 | 11.51 | 12.21 | 12.21 | 0.49% | 6,819,000 |
| May 14, 2026 | 12.30 | 12.83 | 11.89 | 12.15 | 12.15 | -0.49% | 10,392,300 |
| May 13, 2026 | 11.75 | 13.38 | 11.61 | 12.21 | 12.21 | 2.86% | 15,350,600 |
| May 12, 2026 | 9.54 | 11.90 | 9.54 | 11.87 | 11.87 | 29.02% | 19,557,400 |
| May 11, 2026 | 9.00 | 9.43 | 9.00 | 9.20 | 9.20 | 2.34% | 3,513,400 |
| May 8, 2026 | 9.11 | 9.17 | 8.79 | 8.99 | 8.99 | -0.66% | 2,862,800 |
| May 7, 2026 | 9.37 | 9.67 | 9.04 | 9.05 | 9.05 | -4.23% | 3,571,600 |
| May 6, 2026 | 9.27 | 9.55 | 8.95 | 9.45 | 9.45 | 1.50% | 3,872,000 |
| May 5, 2026 | 9.52 | 9.84 | 9.25 | 9.31 | 9.31 | -2.00% | 4,571,500 |
| May 4, 2026 | 9.25 | 9.68 | 9.23 | 9.50 | 9.50 | 3.83% | 5,201,100 |
| Apr 30, 2026 | 8.97 | 9.65 | 8.96 | 9.15 | 9.15 | 2.35% | 7,543,900 |
| Apr 29, 2026 | 8.43 | 9.04 | 8.41 | 8.94 | 8.94 | 5.55% | 5,520,000 |
| Apr 28, 2026 | 8.39 | 8.63 | 8.23 | 8.47 | 8.47 | 0.36% | 2,528,400 |
| Apr 27, 2026 | 8.58 | 8.75 | 8.39 | 8.44 | 8.44 | -1.63% | 3,063,300 |
| Apr 24, 2026 | 8.15 | 8.60 | 8.09 | 8.58 | 8.58 | 5.28% | 5,897,900 |
| Apr 23, 2026 | 8.59 | 8.60 | 8.09 | 8.15 | 8.15 | -5.01% | 6,302,100 |
| Apr 22, 2026 | 8.90 | 9.09 | 8.35 | 8.58 | 8.58 | -4.45% | 9,717,400 |
| Apr 20, 2026 | 9.19 | 9.33 | 8.83 | 8.98 | 8.98 | 1.47% | 6,241,500 |
| Apr 17, 2026 | 9.79 | 9.79 | 8.84 | 8.85 | 8.85 | -5.55% | 8,286,000 |
| Apr 16, 2026 | 9.33 | 9.49 | 9.13 | 9.37 | 9.37 | 1.30% | 4,716,000 |
| Apr 15, 2026 | 10.00 | 10.10 | 9.09 | 9.25 | 9.25 | -5.80% | 6,749,300 |
| Apr 14, 2026 | 10.08 | 10.72 | 9.73 | 9.82 | 9.82 | -2.58% | 7,228,300 |
| Apr 13, 2026 | 9.36 | 10.16 | 9.27 | 10.08 | 10.08 | 7.35% | 5,235,000 |
| Apr 10, 2026 | 9.20 | 9.47 | 9.09 | 9.39 | 9.39 | 2.62% | 4,517,900 |
| Apr 9, 2026 | 9.15 | 9.48 | 8.92 | 9.15 | 9.15 | 0.11% | 5,359,300 |
| Apr 8, 2026 | 9.24 | 9.34 | 8.70 | 9.14 | 9.14 | 1.44% | 5,544,600 |
| Apr 7, 2026 | 8.35 | 9.09 | 8.33 | 9.01 | 9.01 | 7.26% | 12,812,400 |
| Apr 6, 2026 | 9.18 | 9.18 | 8.40 | 8.40 | 8.40 | -7.59% | 5,862,800 |
| Apr 2, 2026 | 8.94 | 9.22 | 8.66 | 9.09 | 9.09 | 0.44% | 5,548,700 |
| Apr 1, 2026 | 9.45 | 10.11 | 8.98 | 9.05 | 9.05 | -3.72% | 7,258,600 |
| Mar 31, 2026 | 9.19 | 9.40 | 8.99 | 9.40 | 9.40 | 4.44% | 6,026,400 |
| Mar 30, 2026 | 9.06 | 9.50 | 9.00 | 9.00 | 9.00 | -0.55% | 5,718,800 |
| Mar 27, 2026 | 9.54 | 9.85 | 8.90 | 9.05 | 9.05 | -10.84% | 11,636,200 |
| Mar 26, 2026 | 10.59 | 10.66 | 10.13 | 10.15 | 10.15 | -7.22% | 5,369,000 |
| Mar 25, 2026 | 11.00 | 11.39 | 10.75 | 10.94 | 10.94 | -0.27% | 5,948,300 |
| Mar 24, 2026 | 10.59 | 11.00 | 10.17 | 10.97 | 10.97 | 3.20% | 4,678,100 |
| Mar 23, 2026 | 10.35 | 10.79 | 9.76 | 10.63 | 10.63 | 4.22% | 5,896,900 |
| 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% | 5,775,400 |
| 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 |