Braskem S.A. (BVMF:BRKM6)
Brazil · Delayed Price · Currency is BRL 3.680
0.00 (0.00%)
Nov 8, 2026, 9:30 AM GMT-3
BVMF:BRKM6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Nov 4, 2026 | 3.68 | 3.69 | 3.68 | 3.68 | 3.68 | 22.67% | 600 |
| Oct 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | 1,000 |
| Oct 26, 2026 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | -19.89% | 1,000 |
| Oct 23, 2026 | 3.74 | 3.74 | 3.61 | 3.72 | 3.72 | -0.27% | 1,000 |
| Oct 21, 2026 | 3.74 | 3.74 | 3.73 | 3.73 | 3.73 | 5.37% | 700 |
| Oct 20, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 0.85% | 400 |
| Oct 19, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.29% | 100 |
| Oct 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -12.28% | 2,200 |
| Oct 15, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 500 |
| Oct 13, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 100 |
| Oct 9, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | 300 |
| Oct 8, 2026 | 3.50 | 4.00 | 3.50 | 4.00 | 4.00 | 20.48% | 2,200 |
| Oct 7, 2026 | 3.50 | 3.50 | 3.32 | 3.32 | 3.32 | -10.75% | 2,300 |
| Oct 6, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -19.13% | 6,200 |
| Oct 2, 2026 | 4.66 | 4.66 | 4.60 | 4.60 | 4.60 | -13.21% | 1,800 |
| Oct 1, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 13.73% | 100 |
| Sep 25, 2026 | 5.00 | 5.00 | 4.66 | 4.66 | 4.66 | -10.38% | 700 |
| Sep 24, 2026 | 5.99 | 5.99 | 5.20 | 5.20 | 5.20 | -20.00% | 400 |
| Sep 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.27% | 100 |
| Sep 17, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.15% | 100 |
| Sep 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | 100 |
| Sep 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 100 |
| Sep 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 100 |
| Sep 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 100 |
| Aug 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.14% | 100 |
| Aug 26, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.14% | 300 |
| Aug 19, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | - | 300 |
| Aug 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 100 |
| Aug 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 100 |
| Aug 11, 2026 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 16.67% | 200 |
| Aug 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 100 |
| Aug 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 300 |
| Jul 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | 200 |
| Jul 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 100 |
| Jun 26, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -21.25% | 300 |
| Jun 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.90% | 100 |
| Jun 22, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -1.28% | 200 |
| Jun 19, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.38% | 100 |
| Jun 12, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 200 |
| Jun 11, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 13.82% | 200 |
| May 20, 2026 | 7.00 | 7.02 | 6.99 | 7.02 | 7.02 | 0.29% | 1,300 |
| May 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 400 |