Braskem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	2.98	3.21	2.94	3.08	3.08	5.48%	1,795,189
Jan 8, 2026	2.87	2.94	2.85	2.92	2.92	0.69%	970,549
Jan 7, 2026	2.98	3.00	2.85	2.90	2.90	-3.97%	1,032,330
Jan 6, 2026	2.91	3.09	2.91	3.02	3.02	5.59%	1,455,593
Jan 5, 2026	2.90	2.91	2.82	2.86	2.86	-2.05%	1,418,397
Jan 2, 2026	2.91	2.93	2.87	2.92	2.92	-1.02%	560,513
Dec 31, 2025	2.96	2.98	2.92	2.95	2.95	-0.34%	455,981
Dec 30, 2025	2.91	3.03	2.91	2.96	2.96	1.02%	741,217
Dec 29, 2025	2.88	2.95	2.86	2.93	2.93	-	761,908
Dec 26, 2025	2.85	2.94	2.85	2.93	2.93	-4.87%	1,218,968
Dec 24, 2025	2.94	3.13	2.91	3.08	3.08	10.39%	1,334,848
Dec 23, 2025	2.89	2.89	2.78	2.79	2.79	-4.78%	874,226
Dec 22, 2025	2.89	2.95	2.87	2.93	2.93	4.64%	1,282,891
Dec 19, 2025	2.71	2.84	2.70	2.80	2.80	3.32%	695,264
Dec 18, 2025	2.74	2.76	2.70	2.71	2.71	0.37%	475,206
Dec 17, 2025	2.70	2.76	2.67	2.70	2.70	-4.93%	695,919
Dec 16, 2025	2.81	2.85	2.75	2.84	2.84	-0.70%	965,270
Dec 15, 2025	3.04	3.10	2.82	2.86	2.86	-1.72%	1,669,199
Dec 12, 2025	2.95	3.00	2.90	2.91	2.91	-2.02%	534,112
Dec 11, 2025	2.95	2.99	2.92	2.97	2.97	1.02%	663,923
Dec 10, 2025	2.94	3.01	2.92	2.94	2.94	-1.34%	534,642
Dec 9, 2025	2.86	2.99	2.83	2.98	2.98	2.41%	604,508
Dec 8, 2025	2.95	2.98	2.90	2.91	2.91	-0.34%	425,062
Dec 5, 2025	3.01	3.21	2.91	2.92	2.92	-1.68%	1,386,326
Dec 4, 2025	3.06	3.08	2.93	2.97	2.97	-3.26%	373,133
Dec 3, 2025	3.05	3.11	3.03	3.07	3.07	5.14%	739,102
Dec 2, 2025	2.82	2.92	2.82	2.92	2.92	2.82%	411,884
Dec 1, 2025	2.89	3.02	2.82	2.84	2.84	-1.73%	730,614
Nov 28, 2025	2.88	2.92	2.86	2.89	2.89	-	407,772
Nov 26, 2025	2.92	2.96	2.87	2.89	2.89	0.35%	875,754
Nov 25, 2025	2.99	3.04	2.88	2.88	2.88	-3.68%	692,793
Nov 24, 2025	2.95	3.05	2.95	2.99	2.99	1.01%	898,023
Nov 21, 2025	2.93	3.05	2.92	2.96	2.96	1.37%	753,034
Nov 20, 2025	3.05	3.10	2.89	2.92	2.92	-3.95%	884,632
Nov 19, 2025	3.15	3.25	3.02	3.04	3.04	-1.62%	1,718,290
Nov 18, 2025	2.91	3.09	2.91	3.09	3.09	2.32%	1,456,416
Nov 17, 2025	3.07	3.12	2.99	3.02	3.02	-0.98%	1,910,652
Nov 14, 2025	2.92	3.18	2.92	3.05	3.05	10.11%	2,330,185
Nov 13, 2025	2.92	2.95	2.76	2.77	2.77	-7.36%	996,080
Nov 12, 2025	3.05	3.14	2.89	2.99	2.99	-0.66%	1,821,187
Nov 11, 2025	2.75	3.01	2.72	3.01	3.01	20.40%	3,804,518
Nov 10, 2025	2.51	2.51	2.40	2.50	2.50	0.81%	1,122,809
Nov 7, 2025	2.41	2.51	2.40	2.48	2.48	2.90%	1,591,395
Nov 6, 2025	2.48	2.48	2.40	2.41	2.41	-3.98%	441,294
Nov 5, 2025	2.45	2.52	2.45	2.51	2.51	4.15%	372,832
Nov 4, 2025	2.44	2.47	2.39	2.41	2.41	-1.63%	606,793
Nov 3, 2025	2.49	2.53	2.44	2.45	2.45	-2.39%	536,765
Oct 31, 2025	2.51	2.54	2.45	2.51	2.51	-0.40%	652,087
Oct 30, 2025	2.61	2.61	2.50	2.52	2.52	-3.08%	1,122,916
Oct 29, 2025	2.70	2.72	2.58	2.60	2.60	-1.52%	721,102