Echtzeit-Aktienkurs Braskem SA
Bid:
Ask:
Aktienkurse zur Braskem SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,47 | 11,48 | 11,47 | 11,47 | -1,50% | - |
| 25.02.2021 | 11,94 | 11,97 | 11,42 | 11,65 | -5,52% | - |
| 24.02.2021 | 12,09 | 12,33 | 12,06 | 12,33 | 10,44% | - |
| 23.02.2021 | 11,08 | 11,18 | 11,04 | 11,16 | -0,04% | - |
| 22.02.2021 | 10,69 | 11,33 | 10,62 | 11,17 | -4,74% | - |
| 19.02.2021 | 11,46 | 11,72 | 11,29 | 11,72 | 6,84% | - |
| 18.02.2021 | 11,19 | 11,28 | 10,97 | 10,97 | -3,43% | - |
| 17.02.2021 | 11,38 | 11,38 | 11,35 | 11,36 | 1,07% | - |
| 16.02.2021 | 11,58 | 11,66 | 10,89 | 11,24 | -0,49% | - |
| 12.02.2021 | 10,98 | 11,42 | 10,97 | 11,30 | 2,50% | - |
| 11.02.2021 | 10,81 | 11,12 | 10,63 | 11,02 | 1,85% | - |
| 10.02.2021 | 10,61 | 10,85 | 10,60 | 10,82 | 0,23% | - |
| 09.02.2021 | 10,37 | 10,85 | 10,33 | 10,80 | 0,70% | - |
| 08.02.2021 | 10,75 | 10,83 | 10,63 | 10,72 | -0,92% | - |
| 05.02.2021 | 10,86 | 11,07 | 10,76 | 10,82 | -1,23% | - |
| 04.02.2021 | 10,95 | 10,98 | 10,74 | 10,96 | 1,91% | - |
| 03.02.2021 | 10,44 | 10,82 | 10,40 | 10,75 | 6,12% | - |
| 02.02.2021 | 9,97 | 10,17 | 9,91 | 10,13 | 8,28% | - |
| 01.02.2021 | 9,24 | 9,39 | 9,17 | 9,36 | 5,65% | - |
| 29.01.2021 | 8,62 | 9,06 | 8,57 | 8,86 | 0,97% | - |
| 28.01.2021 | 8,66 | 8,86 | 8,60 | 8,77 | 1,39% | - |
| 27.01.2021 | 8,76 | 8,83 | 8,62 | 8,65 | -4,00% | - |
| 26.01.2021 | 8,77 | 9,01 | 8,68 | 9,01 | 3,15% | - |
| 25.01.2021 | 8,75 | 8,85 | 8,57 | 8,74 | -0,91% | - |
| 22.01.2021 | 8,88 | 8,94 | 8,72 | 8,82 | -5,77% | - |
| 21.01.2021 | 9,70 | 9,70 | 9,36 | 9,36 | -1,89% | - |
| 20.01.2021 | 9,58 | 9,67 | 9,51 | 9,54 | 1,17% | - |
| 19.01.2021 | 9,42 | 9,69 | 9,37 | 9,43 | -1,72% | - |
| 15.01.2021 | 9,48 | 9,80 | 9,48 | 9,59 | -1,39% | - |
| 14.01.2021 | 9,54 | 10,03 | 9,37 | 9,73 | 1,94% | - |
| 13.01.2021 | 9,58 | 9,76 | 9,42 | 9,54 | 0,69% | - |
| 12.01.2021 | 9,27 | 9,51 | 9,17 | 9,48 | 3,55% | - |
| 11.01.2021 | 9,02 | 9,20 | 8,95 | 9,15 | -0,38% | - |
| 08.01.2021 | 9,11 | 9,22 | 9,03 | 9,19 | -0,92% | - |
| 07.01.2021 | 9,28 | 9,55 | 9,21 | 9,27 | 0,93% | - |
| 06.01.2021 | 8,81 | 9,29 | 8,80 | 9,19 | 3,55% | - |
| 05.01.2021 | 8,61 | 8,96 | 8,52 | 8,87 | -0,39% | - |
| 04.01.2021 | 9,14 | 9,15 | 8,85 | 8,91 | -1,22% | - |
| 31.12.2020 | 9,16 | 9,16 | 8,98 | 9,02 | -0,88% | - |
| 30.12.2020 | 9,20 | 9,28 | 9,07 | 9,10 | 0,39% | - |
| 29.12.2020 | 9,09 | 9,26 | 8,98 | 9,06 | 2,20% | - |
| 28.12.2020 | 8,87 | 8,98 | 8,87 | 8,87 | 0,45% | - |
| 24.12.2020 | 8,88 | 9,16 | 8,63 | 8,83 | -1,40% | - |
| 23.12.2020 | 8,98 | 9,00 | 8,76 | 8,95 | 0,11% | - |
| 22.12.2020 | 9,02 | 9,20 | 8,78 | 8,94 | -1,49% | - |
| 21.12.2020 | 9,02 | 9,16 | 8,99 | 9,08 | -3,15% | - |
| 18.12.2020 | 9,42 | 9,46 | 9,15 | 9,37 | -1,52% | - |
| 17.12.2020 | 9,35 | 9,75 | 9,02 | 9,52 | 8,68% | - |
| 16.12.2020 | 8,96 | 8,96 | 8,42 | 8,76 | 9,03% | - |
| 15.12.2020 | 8,35 | 8,62 | 8,03 | 8,03 | -9,32% | - |
| 14.12.2020 | 8,32 | 9,40 | 8,28 | 8,86 | -1,88% | - |
| 11.12.2020 | 8,50 | 9,59 | 8,46 | 9,03 | -5,30% | - |
| 10.12.2020 | 8,47 | 9,54 | 8,46 | 9,53 | -2,26% | - |
| 09.12.2020 | 8,59 | 9,76 | 8,23 | 9,75 | 13,64% | - |
| 08.12.2020 | 8,60 | 9,75 | 8,36 | 8,58 | 1,78% | - |
| 07.12.2020 | 8,72 | 10,15 | 8,24 | 8,43 | -2,66% | - |
| 04.12.2020 | 8,61 | 8,73 | 8,50 | 8,66 | -9,22% | - |
| 03.12.2020 | 8,63 | 10,02 | 8,36 | 9,54 | 14,25% | - |
| 02.12.2020 | 8,61 | 10,02 | 7,93 | 8,35 | -20,63% | - |
| 01.12.2020 | 8,97 | 10,53 | 7,55 | 10,52 | 23,91% | - |
| 30.11.2020 | 8,81 | 8,84 | 8,46 | 8,49 | -3,74% | - |
| 27.11.2020 | 8,80 | 9,06 | 8,68 | 8,82 | -5,36% | - |
| 25.11.2020 | 9,35 | 9,35 | 9,32 | 9,32 | 4,54% | - |
| 24.11.2020 | 8,83 | 9,10 | 8,81 | 8,92 | 2,35% | - |
| 23.11.2020 | 8,75 | 8,82 | 8,67 | 8,71 | 1,69% | - |
| 20.11.2020 | 8,65 | 8,90 | 8,46 | 8,57 | -2,11% | - |
| 19.11.2020 | 8,85 | 8,90 | 8,66 | 8,75 | -0,85% | - |
| 18.11.2020 | 9,03 | 9,17 | 8,76 | 8,83 | 0,63% | - |
| 17.11.2020 | 9,13 | 9,51 | 8,77 | 8,77 | -1,41% | - |
| 16.11.2020 | 8,99 | 9,18 | 8,81 | 8,90 | -2,20% | - |
| 13.11.2020 | 8,81 | 9,30 | 8,59 | 9,10 | 5,21% | - |
| 12.11.2020 | 8,76 | 8,98 | 8,50 | 8,65 | -0,86% | - |
| 11.11.2020 | 8,71 | 8,99 | 8,71 | 8,72 | -6,74% | - |
| 10.11.2020 | 9,36 | 9,48 | 8,99 | 9,35 | 4,41% | - |
| 09.11.2020 | 9,17 | 9,22 | 8,82 | 8,96 | -0,17% | - |
| 06.11.2020 | 8,34 | 9,91 | 8,18 | 8,97 | 8,14% | - |
| 05.11.2020 | 8,15 | 8,46 | 8,04 | 8,30 | 6,21% | - |
| 04.11.2020 | 7,68 | 8,08 | 7,60 | 7,81 | -1,82% | - |
| 03.11.2020 | 8,29 | 8,40 | 7,89 | 7,96 | 1,66% | - |
| 02.11.2020 | 7,77 | 8,13 | 7,73 | 7,83 | -0,51% | - |
| 30.10.2020 | 7,91 | 8,11 | 7,66 | 7,87 | -2,54% | - |
| 29.10.2020 | 8,03 | 8,31 | 7,71 | 8,07 | -0,43% | - |
| 28.10.2020 | 8,09 | 8,25 | 7,98 | 8,11 | -6,46% | - |
| 27.10.2020 | 8,63 | 8,87 | 8,23 | 8,67 | -0,23% | - |
| 26.10.2020 | 8,87 | 8,88 | 8,55 | 8,69 | -2,74% | - |
| 23.10.2020 | 8,69 | 9,00 | 8,66 | 8,93 | 2,23% | - |
| 22.10.2020 | 8,56 | 8,85 | 8,44 | 8,74 | 1,10% | - |
| 21.10.2020 | 8,44 | 8,76 | 8,32 | 8,64 | 6,21% | - |
| 20.10.2020 | 8,34 | 8,50 | 8,14 | 8,14 | 1,18% | - |
| 19.10.2020 | 8,02 | 8,12 | 7,78 | 8,04 | 2,75% | - |
| 16.10.2020 | 7,43 | 8,01 | 7,39 | 7,83 | 4,89% | - |
| 15.10.2020 | 7,44 | 7,64 | 7,36 | 7,46 | -1,39% | - |
| 14.10.2020 | 7,76 | 7,93 | 7,56 | 7,57 | -2,01% | - |
| 13.10.2020 | 7,50 | 7,82 | 7,40 | 7,72 | 2,46% | - |
| 12.10.2020 | 7,58 | 7,76 | 7,38 | 7,54 | -1,50% | - |
| 09.10.2020 | 7,69 | 7,99 | 7,57 | 7,65 | -4,32% | - |
| 08.10.2020 | 7,98 | 8,08 | 7,66 | 8,00 | 0,69% | - |
| 07.10.2020 | 8,01 | 8,27 | 7,66 | 7,94 | 1,34% | - |
| 06.10.2020 | 8,22 | 8,44 | 7,73 | 7,84 | -1,82% | - |
| 05.10.2020 | 7,98 | 7,98 | 7,98 | 7,98 | 8,94% | - |