Braskem S.A. (BVMF:BRKM5)
Brazil · Delayed Price · Currency is BRL 4.930
-0.410 (-7.68%)
Aug 14, 2026, 5:05 PM GMT-3
Braskem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 7.02 | 7.04 | 6.60 | 6.83 | 6.83 | -1.59% | 4,935,400 |
| Jul 13, 2026 | 6.71 | 6.94 | 6.60 | 6.94 | 6.94 | 4.68% | 7,848,300 |
| Jul 10, 2026 | 6.56 | 6.71 | 6.37 | 6.63 | 6.63 | 4.25% | 5,230,700 |
| Jul 9, 2026 | 6.22 | 6.78 | 6.17 | 6.36 | 6.36 | 3.58% | 8,148,500 |
| Jul 8, 2026 | 6.05 | 6.26 | 5.96 | 6.14 | 6.14 | 2.16% | 6,902,200 |
| Jul 7, 2026 | 6.02 | 6.04 | 5.85 | 6.01 | 6.01 | 0.17% | 6,850,900 |
| Jul 6, 2026 | 6.16 | 6.23 | 6.00 | 6.00 | 6.00 | -3.85% | 5,691,000 |
| 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 |