Braskem S.A. (BAK)
NYSE: BAK · Real-Time Price · USD
5.08
-0.01 (-0.20%)
At close: Nov 20, 2024, 4:00 PM
5.06
-0.02 (-0.39%)
After-hours: Nov 20, 2024, 7:10 PM EST
Braskem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.09 | 5.16 | 5.06 | 5.08 | 5.08 | -0.20% | 279,889 |
| Nov 19, 2024 | 5.12 | 5.26 | 5.07 | 5.09 | 5.09 | -0.20% | 617,984 |
| Nov 18, 2024 | 5.16 | 5.23 | 5.09 | 5.10 | 5.10 | -1.73% | 629,932 |
| Nov 15, 2024 | 5.20 | 5.25 | 5.12 | 5.19 | 5.19 | - | 291,346 |
| Nov 14, 2024 | 5.33 | 5.34 | 5.18 | 5.19 | 5.19 | -1.52% | 400,759 |
| Nov 13, 2024 | 5.28 | 5.31 | 5.20 | 5.27 | 5.27 | -0.94% | 609,781 |
| Nov 12, 2024 | 5.46 | 5.49 | 5.30 | 5.32 | 5.32 | -2.39% | 1,124,184 |
| Nov 11, 2024 | 5.50 | 5.55 | 5.44 | 5.45 | 5.45 | -1.45% | 642,353 |
| Nov 8, 2024 | 5.67 | 5.70 | 5.49 | 5.53 | 5.53 | -4.98% | 1,036,293 |
| Nov 7, 2024 | 6.31 | 6.34 | 5.78 | 5.82 | 5.82 | -4.75% | 1,481,264 |
| Nov 6, 2024 | 6.05 | 6.20 | 5.95 | 6.11 | 6.11 | -0.49% | 519,492 |
| Nov 5, 2024 | 5.90 | 6.18 | 5.89 | 6.14 | 6.14 | 3.72% | 543,939 |
| Nov 4, 2024 | 5.94 | 6.00 | 5.85 | 5.92 | 5.92 | 0.51% | 741,273 |
| Nov 1, 2024 | 6.03 | 6.07 | 5.83 | 5.89 | 5.89 | -3.13% | 853,957 |
| Oct 31, 2024 | 6.10 | 6.12 | 6.04 | 6.08 | 6.08 | -0.82% | 537,129 |
| Oct 30, 2024 | 6.16 | 6.26 | 6.13 | 6.13 | 6.13 | -1.29% | 191,345 |
| Oct 29, 2024 | 6.31 | 6.32 | 6.16 | 6.21 | 6.21 | -1.74% | 351,487 |
| Oct 28, 2024 | 6.28 | 6.35 | 6.22 | 6.32 | 6.32 | 3.78% | 407,230 |
| Oct 25, 2024 | 6.09 | 6.23 | 6.07 | 6.09 | 6.09 | -1.14% | 483,948 |
| Oct 24, 2024 | 6.18 | 6.25 | 6.03 | 6.16 | 6.16 | -0.32% | 552,181 |
| Oct 23, 2024 | 6.17 | 6.24 | 6.14 | 6.18 | 6.18 | -1.44% | 307,384 |
| Oct 22, 2024 | 6.32 | 6.36 | 6.23 | 6.27 | 6.27 | -1.57% | 328,963 |
| Oct 21, 2024 | 6.35 | 6.41 | 6.33 | 6.37 | 6.37 | 0.47% | 551,599 |
| Oct 18, 2024 | 6.56 | 6.56 | 6.34 | 6.34 | 6.34 | -1.25% | 313,213 |
| Oct 17, 2024 | 6.39 | 6.45 | 6.33 | 6.42 | 6.42 | -1.68% | 328,542 |
| Oct 16, 2024 | 6.56 | 6.60 | 6.50 | 6.53 | 6.53 | -0.46% | 334,807 |
| Oct 15, 2024 | 6.65 | 6.70 | 6.53 | 6.56 | 6.56 | -2.53% | 426,674 |
| Oct 14, 2024 | 6.64 | 6.79 | 6.62 | 6.73 | 6.73 | 0.45% | 291,490 |
| Oct 11, 2024 | 6.66 | 6.84 | 6.65 | 6.70 | 6.70 | -0.74% | 254,634 |
| Oct 10, 2024 | 6.68 | 6.77 | 6.60 | 6.75 | 6.75 | 0.90% | 357,038 |
| Oct 9, 2024 | 6.83 | 6.89 | 6.69 | 6.69 | 6.69 | -4.43% | 589,769 |
| Oct 8, 2024 | 7.26 | 7.34 | 7.00 | 7.00 | 7.00 | -4.63% | 762,730 |
| Oct 7, 2024 | 7.49 | 7.56 | 7.32 | 7.34 | 7.34 | -0.54% | 244,916 |
| Oct 4, 2024 | 7.23 | 7.38 | 7.19 | 7.38 | 7.38 | 1.37% | 465,730 |
| Oct 3, 2024 | 7.37 | 7.38 | 7.16 | 7.28 | 7.28 | -2.93% | 462,834 |
| Oct 2, 2024 | 7.55 | 7.61 | 7.43 | 7.50 | 7.50 | 1.49% | 389,746 |
| Oct 1, 2024 | 7.38 | 7.41 | 7.27 | 7.39 | 7.39 | 0.68% | 393,116 |
| Sep 30, 2024 | 7.47 | 7.51 | 7.31 | 7.34 | 7.34 | -2.52% | 544,267 |
| Sep 27, 2024 | 7.60 | 7.71 | 7.49 | 7.53 | 7.53 | -0.13% | 600,990 |
| Sep 26, 2024 | 7.53 | 7.58 | 7.35 | 7.54 | 7.54 | 2.17% | 818,818 |
| Sep 25, 2024 | 7.11 | 7.40 | 7.03 | 7.38 | 7.38 | 3.22% | 1,454,450 |
| Sep 24, 2024 | 7.00 | 7.15 | 6.96 | 7.15 | 7.15 | 4.69% | 1,177,950 |
| Sep 23, 2024 | 6.65 | 6.95 | 6.65 | 6.83 | 6.83 | -0.44% | 954,611 |
| Sep 20, 2024 | 6.95 | 6.98 | 6.73 | 6.86 | 6.86 | -2.56% | 1,240,945 |
| Sep 19, 2024 | 7.42 | 7.44 | 7.03 | 7.04 | 7.04 | -3.16% | 994,280 |
| Sep 18, 2024 | 7.37 | 7.52 | 7.20 | 7.27 | 7.27 | 5.21% | 2,232,286 |
| Sep 17, 2024 | 6.96 | 6.96 | 6.79 | 6.91 | 6.91 | -1.29% | 582,690 |
| Sep 16, 2024 | 7.10 | 7.18 | 6.98 | 7.00 | 7.00 | 0.43% | 867,711 |
| Sep 13, 2024 | 6.57 | 6.98 | 6.56 | 6.97 | 6.97 | 8.74% | 723,675 |
| Sep 12, 2024 | 6.29 | 6.46 | 6.26 | 6.41 | 6.41 | 0.16% | 277,024 |
| Sep 11, 2024 | 6.32 | 6.47 | 6.23 | 6.40 | 6.40 | 2.89% | 382,680 |
| Sep 10, 2024 | 6.34 | 6.43 | 6.14 | 6.22 | 6.22 | -4.75% | 877,273 |
| Sep 9, 2024 | 6.64 | 6.68 | 6.48 | 6.53 | 6.53 | -3.97% | 686,777 |
| Sep 6, 2024 | 6.65 | 6.84 | 6.52 | 6.80 | 6.80 | 4.45% | 1,858,988 |
| Sep 5, 2024 | 6.63 | 6.63 | 6.43 | 6.51 | 6.51 | -1.51% | 461,874 |
| Sep 4, 2024 | 6.64 | 6.77 | 6.59 | 6.61 | 6.61 | 1.54% | 708,519 |
| Sep 3, 2024 | 6.61 | 6.67 | 6.31 | 6.51 | 6.51 | 3.01% | 1,334,511 |
| Aug 30, 2024 | 6.16 | 6.35 | 6.16 | 6.32 | 6.32 | 1.44% | 377,135 |
| Aug 29, 2024 | 6.32 | 6.32 | 6.21 | 6.23 | 6.23 | -2.35% | 402,986 |
| Aug 28, 2024 | 6.36 | 6.44 | 6.32 | 6.38 | 6.38 | -0.78% | 316,028 |
| Aug 27, 2024 | 6.43 | 6.55 | 6.43 | 6.43 | 6.43 | - | 288,925 |
| Aug 26, 2024 | 6.32 | 6.51 | 6.30 | 6.43 | 6.43 | 1.58% | 739,361 |
| Aug 23, 2024 | 6.22 | 6.41 | 6.16 | 6.33 | 6.33 | 3.94% | 437,057 |
| Aug 22, 2024 | 6.28 | 6.28 | 6.09 | 6.09 | 6.09 | -4.55% | 307,140 |
| Aug 21, 2024 | 6.50 | 6.56 | 6.31 | 6.38 | 6.38 | -1.24% | 535,387 |
| Aug 20, 2024 | 6.47 | 6.48 | 6.27 | 6.46 | 6.46 | 1.89% | 506,742 |
| Aug 19, 2024 | 6.35 | 6.48 | 6.29 | 6.34 | 6.34 | 1.93% | 853,786 |
| Aug 16, 2024 | 6.27 | 6.27 | 6.12 | 6.22 | 6.22 | 2.30% | 340,657 |
| Aug 15, 2024 | 5.99 | 6.17 | 5.97 | 6.08 | 6.08 | 1.16% | 987,363 |
| Aug 14, 2024 | 6.04 | 6.08 | 5.94 | 6.01 | 6.01 | - | 575,566 |
| Aug 13, 2024 | 5.99 | 6.09 | 5.97 | 6.01 | 6.01 | 0.50% | 514,545 |
| Aug 12, 2024 | 6.31 | 6.33 | 5.96 | 5.98 | 5.98 | -4.17% | 739,267 |
| Aug 9, 2024 | 6.18 | 6.30 | 6.09 | 6.24 | 6.24 | 0.81% | 606,038 |
| Aug 8, 2024 | 6.01 | 6.35 | 5.98 | 6.19 | 6.19 | 4.74% | 1,754,243 |
| Aug 7, 2024 | 5.77 | 5.97 | 5.72 | 5.91 | 5.91 | 4.42% | 909,243 |
| Aug 6, 2024 | 5.70 | 5.75 | 5.57 | 5.66 | 5.66 | 0.71% | 603,437 |
| Aug 5, 2024 | 5.41 | 5.66 | 5.28 | 5.62 | 5.62 | -2.77% | 2,735,761 |
| Aug 2, 2024 | 6.08 | 6.08 | 5.72 | 5.78 | 5.78 | -3.99% | 1,531,739 |
| Aug 1, 2024 | 6.26 | 6.33 | 5.96 | 6.02 | 6.02 | -3.22% | 719,364 |
| Jul 31, 2024 | 6.34 | 6.40 | 6.21 | 6.22 | 6.22 | -1.74% | 355,645 |
| Jul 30, 2024 | 6.34 | 6.43 | 6.32 | 6.33 | 6.33 | -0.78% | 335,301 |
| Jul 29, 2024 | 6.39 | 6.40 | 6.34 | 6.38 | 6.38 | -0.93% | 285,756 |
| Jul 26, 2024 | 6.48 | 6.49 | 6.30 | 6.44 | 6.44 | 1.90% | 764,047 |
| Jul 25, 2024 | 6.29 | 6.41 | 6.26 | 6.32 | 6.32 | - | 341,356 |
| Jul 24, 2024 | 6.44 | 6.51 | 6.29 | 6.32 | 6.32 | -3.36% | 354,633 |
| Jul 23, 2024 | 6.70 | 6.71 | 6.51 | 6.54 | 6.54 | -3.11% | 337,190 |
| Jul 22, 2024 | 6.64 | 6.84 | 6.62 | 6.75 | 6.75 | 4.17% | 407,490 |
| Jul 19, 2024 | 6.64 | 6.73 | 6.43 | 6.48 | 6.48 | -1.82% | 433,616 |
| Jul 18, 2024 | 6.82 | 6.87 | 6.56 | 6.60 | 6.60 | -6.12% | 611,500 |
| Jul 17, 2024 | 7.14 | 7.21 | 6.96 | 7.03 | 7.03 | -2.90% | 418,231 |
| Jul 16, 2024 | 7.27 | 7.32 | 7.15 | 7.24 | 7.24 | 0.84% | 422,889 |
| Jul 15, 2024 | 7.17 | 7.22 | 7.07 | 7.18 | 7.18 | 0.42% | 699,395 |
| Jul 12, 2024 | 7.16 | 7.23 | 7.09 | 7.15 | 7.15 | - | 266,987 |
| Jul 11, 2024 | 7.05 | 7.18 | 7.00 | 7.15 | 7.15 | 2.88% | 734,863 |
| Jul 10, 2024 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | 1.61% | 335,404 |
| Jul 9, 2024 | 6.79 | 6.89 | 6.76 | 6.84 | 6.84 | 0.44% | 450,941 |
| Jul 8, 2024 | 6.63 | 6.81 | 6.62 | 6.81 | 6.81 | 0.29% | 483,179 |
| Jul 5, 2024 | 6.67 | 6.79 | 6.55 | 6.79 | 6.79 | 0.30% | 614,994 |
| Jul 3, 2024 | 6.38 | 6.77 | 6.38 | 6.77 | 6.77 | 7.80% | 816,118 |
| Jul 2, 2024 | 6.22 | 6.29 | 6.11 | 6.28 | 6.28 | 0.16% | 917,672 |