Braskem S.A. (BVMF:BRKM5)
Brazil · Delayed Price · Currency is BRL 9.15
+0.21 (2.35%)
Apr 30, 2026, 5:12 PM GMT-3
Braskem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,757,600 |
| 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% | 5,792,200 |
| 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 |
| Mar 10, 2026 | 12.21 | 12.56 | 11.64 | 11.76 | 11.76 | -4.47% | 5,402,300 |
| Mar 9, 2026 | 12.48 | 12.96 | 11.74 | 12.31 | 12.31 | -1.52% | 9,871,100 |
| Mar 6, 2026 | 12.99 | 13.78 | 12.20 | 12.50 | 12.50 | -1.57% | 20,044,600 |
| Mar 5, 2026 | 10.90 | 12.70 | 10.87 | 12.70 | 12.70 | 16.94% | 22,542,100 |
| Mar 4, 2026 | 9.55 | 10.86 | 9.45 | 10.86 | 10.86 | 13.72% | 6,869,900 |
| Mar 3, 2026 | 9.15 | 9.66 | 8.89 | 9.55 | 9.55 | 3.24% | 4,772,900 |
| Mar 2, 2026 | 9.38 | 9.48 | 9.13 | 9.25 | 9.25 | -3.55% | 3,611,900 |
| Feb 27, 2026 | 9.40 | 9.62 | 9.40 | 9.59 | 9.59 | 1.16% | 2,129,700 |
| Feb 26, 2026 | 9.55 | 9.64 | 9.33 | 9.48 | 9.48 | -0.52% | 2,164,700 |
| Feb 25, 2026 | 9.58 | 9.77 | 9.53 | 9.53 | 9.53 | -0.10% | 2,138,400 |
| Feb 24, 2026 | 9.51 | 9.58 | 9.37 | 9.54 | 9.54 | 0.42% | 3,282,900 |
| Feb 23, 2026 | 9.77 | 9.82 | 9.40 | 9.50 | 9.50 | -3.46% | 3,162,600 |
| Feb 20, 2026 | 9.84 | 9.96 | 9.65 | 9.84 | 9.84 | -1.20% | 2,590,500 |
| Feb 19, 2026 | 9.73 | 10.01 | 9.71 | 9.96 | 9.96 | 2.36% | 2,191,900 |
| Feb 18, 2026 | 9.26 | 9.73 | 9.20 | 9.73 | 9.73 | -0.61% | 3,113,800 |