Braskem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	7.54	7.67	6.53	6.82	6.82	-10.50%	14,645,400
Jun 24, 2026	7.55	7.77	7.48	7.62	7.62	0.26%	4,557,200
Jun 23, 2026	7.24	7.89	7.22	7.60	7.60	2.29%	7,731,900
Jun 22, 2026	7.52	7.72	7.12	7.43	7.43	-0.93%	8,767,500
Jun 19, 2026	7.50	7.58	6.83	7.50	7.50	-0.13%	11,218,600
Jun 18, 2026	8.40	8.46	7.40	7.51	7.51	-10.27%	12,597,100
Jun 17, 2026	8.50	9.00	8.35	8.37	8.37	-1.06%	8,269,600
Jun 16, 2026	9.23	9.28	7.92	8.46	8.46	-9.23%	15,593,400
Jun 15, 2026	9.14	9.38	9.03	9.32	9.32	2.42%	9,232,100
Jun 12, 2026	9.67	9.92	9.10	9.10	9.10	-6.67%	7,310,800
Jun 11, 2026	9.35	10.31	9.28	9.75	9.75	5.06%	9,512,700
Jun 10, 2026	9.15	9.71	9.09	9.28	9.28	0.43%	6,049,500
Jun 9, 2026	8.96	9.66	8.91	9.24	9.24	3.82%	13,534,300
Jun 8, 2026	8.85	9.29	8.72	8.90	8.90	1.37%	9,521,700
Jun 5, 2026	9.37	9.56	8.71	8.78	8.78	-6.89%	9,898,400
Jun 3, 2026	9.70	10.04	9.25	9.43	9.43	-5.79%	8,515,200
Jun 2, 2026	10.23	10.39	9.54	10.01	10.01	-2.15%	6,764,600
Jun 1, 2026	10.41	10.64	10.14	10.23	10.23	-2.20%	3,751,700
May 29, 2026	11.04	11.13	10.29	10.46	10.46	-6.02%	4,871,500
May 28, 2026	11.32	11.46	10.88	11.13	11.13	-1.68%	3,573,700
May 27, 2026	11.84	11.93	11.16	11.32	11.32	-3.08%	3,560,300
May 26, 2026	12.30	12.35	11.33	11.68	11.68	-5.81%	3,547,100
May 25, 2026	11.94	12.40	11.54	12.40	12.40	3.59%	2,112,200
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