Braskem S.A. (BVMF:BRKM5)
Brazil · Delayed Price · Currency is BRL 4.000
-0.320 (-7.41%)
Sep 23, 2026, 5:04 PM GMT-3
Braskem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.30 | 4.33 | 3.99 | 4.00 | - | -7.41% | 4,384,800 |
| 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 |
| 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 |