Braskem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	2.04	2.12	2.04	2.07	2.07	1.47%	1,388,305
Aug 12, 2026	2.19	2.24	2.03	2.04	2.04	-7.69%	2,448,248
Aug 11, 2026	2.26	2.29	2.20	2.21	2.21	-0.90%	1,067,015
Aug 10, 2026	2.31	2.32	2.23	2.23	2.23	-2.62%	1,001,300
Aug 7, 2026	2.35	2.39	2.27	2.29	2.29	-1.72%	1,172,049
Aug 6, 2026	2.25	2.43	2.20	2.33	2.33	3.10%	1,354,491
Aug 5, 2026	2.32	2.33	2.24	2.26	2.26	-0.88%	1,282,381
Aug 4, 2026	2.38	2.39	2.27	2.28	2.28	-1.72%	1,157,955
Aug 3, 2026	2.33	2.38	2.26	2.32	2.32	-0.43%	812,485
Jul 31, 2026	2.42	2.42	2.20	2.33	2.33	-3.32%	2,523,730
Jul 30, 2026	2.26	2.41	2.23	2.41	2.41	6.64%	1,830,117
Jul 29, 2026	2.36	2.46	2.22	2.26	2.26	-4.64%	3,645,988
Jul 28, 2026	2.43	2.49	2.35	2.37	2.37	-2.87%	1,047,723
Jul 27, 2026	2.41	2.47	2.34	2.44	2.44	-0.81%	1,441,737
Jul 24, 2026	2.45	2.50	2.37	2.46	2.46	-0.40%	1,552,770
Jul 23, 2026	2.45	2.52	2.41	2.47	2.47	1.65%	1,734,001
Jul 22, 2026	2.33	2.47	2.31	2.43	2.43	4.74%	1,575,200
Jul 21, 2026	2.34	2.38	2.28	2.32	2.32	-1.69%	1,759,355
Jul 20, 2026	2.41	2.42	2.33	2.36	2.36	-4.07%	1,043,720
Jul 17, 2026	2.39	2.52	2.37	2.46	2.46	2.50%	1,473,990
Jul 16, 2026	2.49	2.51	2.40	2.40	2.40	-5.14%	1,734,208
Jul 15, 2026	2.65	2.68	2.51	2.53	2.53	-5.24%	1,152,487
Jul 14, 2026	2.74	2.79	2.62	2.67	2.67	-1.48%	1,267,348
Jul 13, 2026	2.66	2.74	2.59	2.71	2.71	3.83%	1,502,103
Jul 10, 2026	2.52	2.63	2.50	2.61	2.61	3.57%	1,282,939
Jul 9, 2026	2.51	2.67	2.49	2.52	2.52	2.44%	2,834,479
Jul 8, 2026	2.42	2.48	2.30	2.46	2.46	2.50%	3,367,522
Jul 7, 2026	2.36	2.40	2.29	2.40	2.40	0.42%	2,435,573
Jul 6, 2026	2.37	2.44	2.34	2.39	2.39	-2.45%	1,985,766
Jul 2, 2026	2.36	2.50	2.36	2.45	2.45	4.26%	1,511,167
Jul 1, 2026	2.46	2.55	2.35	2.35	2.35	-3.69%	1,424,711
Jun 30, 2026	2.34	2.49	2.25	2.44	2.44	-2.79%	2,812,575
Jun 29, 2026	2.52	2.61	2.44	2.51	2.51	1.21%	2,639,559
Jun 26, 2026	2.51	2.70	2.34	2.48	2.48	-7.12%	4,332,348
Jun 25, 2026	2.90	2.93	2.51	2.67	2.67	-8.87%	4,456,791
Jun 24, 2026	2.94	3.00	2.90	2.93	2.93	-1.35%	1,359,452
Jun 23, 2026	2.88	3.05	2.83	2.97	2.97	1.37%	2,460,890
Jun 22, 2026	2.96	2.98	2.80	2.93	2.93	-0.34%	3,411,358
Jun 18, 2026	3.22	3.25	2.91	2.94	2.94	-12.50%	5,093,256
Jun 17, 2026	3.38	3.61	3.34	3.36	3.36	0.90%	2,251,593
Jun 16, 2026	3.59	3.60	3.14	3.33	3.33	-10.72%	6,730,432
Jun 15, 2026	3.65	3.74	3.60	3.73	3.73	1.63%	3,738,978
Jun 12, 2026	3.83	3.87	3.66	3.67	3.67	-4.18%	1,567,659
Jun 11, 2026	3.88	4.06	3.72	3.83	3.83	4.08%	2,699,175
Jun 10, 2026	3.61	3.78	3.60	3.68	3.68	0.82%	2,189,929
Jun 9, 2026	3.66	3.80	3.48	3.65	3.65	3.40%	5,710,036
Jun 8, 2026	3.52	3.64	3.49	3.53	3.53	1.44%	3,532,459
Jun 5, 2026	3.71	3.72	3.46	3.48	3.48	-7.45%	4,674,175
Jun 4, 2026	3.80	3.85	3.71	3.76	3.76	-1.05%	817,035
Jun 3, 2026	3.91	4.02	3.74	3.80	3.80	-5.94%	2,699,606