10,552$
-3,19%
Echtzeit-Aktienkurs Braskem S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Braskem S.A. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 10,81 | 10,90 | 10,49 | 10,53 | -3,39% | 938.086,00 |
27.03.2024 | 10,42 | 10,91 | 10,28 | 10,90 | 4,91% | 1.188.456,00 |
26.03.2024 | 10,37 | 10,55 | 10,26 | 10,39 | 0,19% | 642.396,00 |
25.03.2024 | 10,70 | 10,71 | 10,31 | 10,37 | -4,07% | 1.424.728,00 |
22.03.2024 | 10,74 | 10,98 | 10,48 | 10,81 | 1,41% | 1.434.920,00 |
21.03.2024 | 10,53 | 10,68 | 10,32 | 10,66 | 0,95% | 2.383.847,00 |
20.03.2024 | 9,91 | 10,56 | 9,67 | 10,56 | 17,46% | 3.961.902,00 |
19.03.2024 | 8,88 | 9,25 | 8,83 | 8,99 | 4,66% | 2.378.059,00 |
18.03.2024 | 8,68 | 8,74 | 8,41 | 8,59 | 0,70% | 1.114.334,00 |
15.03.2024 | 8,23 | 8,59 | 8,23 | 8,53 | 2,40% | 1.302.429,00 |
14.03.2024 | 8,22 | 8,34 | 8,10 | 8,33 | 0,48% | 925.795,00 |
13.03.2024 | 8,19 | 8,41 | 8,18 | 8,29 | 0,97% | 450.670,00 |
12.03.2024 | 8,37 | 8,42 | 8,18 | 8,21 | 0,12% | 491.664,00 |
11.03.2024 | 8,01 | 8,35 | 8,01 | 8,20 | 2,24% | 787.332,00 |
08.03.2024 | 8,12 | 8,19 | 8,00 | 8,02 | -2,43% | 754.405,00 |
07.03.2024 | 8,21 | 8,26 | 8,11 | 8,22 | 0,61% | 681.004,00 |
06.03.2024 | 8,55 | 8,56 | 8,14 | 8,17 | -3,66% | 1.074.605,00 |
05.03.2024 | 8,93 | 8,94 | 8,47 | 8,48 | -5,15% | 922.677,00 |
04.03.2024 | 8,76 | 8,95 | 8,60 | 8,94 | 1,59% | 988.356,00 |
01.03.2024 | 8,63 | 8,85 | 8,55 | 8,80 | 3,90% | 871.784,00 |
29.02.2024 | 8,32 | 8,52 | 8,28 | 8,47 | 2,17% | 865.132,00 |
28.02.2024 | 8,43 | 8,53 | 8,24 | 8,29 | -3,60% | 1.101.330,00 |
27.02.2024 | 8,54 | 8,74 | 8,48 | 8,60 | 1,53% | 603.507,00 |
26.02.2024 | 8,18 | 8,49 | 8,13 | 8,47 | 3,55% | 918.782,00 |
23.02.2024 | 8,26 | 8,30 | 8,10 | 8,18 | -1,92% | 989.342,00 |
22.02.2024 | 7,99 | 8,40 | 7,94 | 8,34 | 5,57% | 2.158.812,00 |
21.02.2024 | 8,16 | 8,24 | 7,73 | 7,90 | -0,38% | 2.092.468,00 |
20.02.2024 | 7,86 | 7,96 | 7,67 | 7,93 | 1,41% | 1.461.636,00 |
16.02.2024 | 7,45 | 7,98 | 7,43 | 7,82 | 10,14% | 1.593.943,00 |
15.02.2024 | 7,09 | 7,23 | 7,02 | 7,10 | 2,60% | 848.654,00 |
14.02.2024 | 6,90 | 7,00 | 6,78 | 6,92 | 1,02% | 643.089,00 |
13.02.2024 | 7,00 | 7,07 | 6,72 | 6,85 | -3,52% | 784.378,00 |
12.02.2024 | 7,01 | 7,29 | 6,35 | 7,10 | 1,14% | 1.726.145,00 |
09.02.2024 | 7,08 | 7,17 | 6,99 | 7,02 | -0,43% | 470.122,00 |
08.02.2024 | 7,09 | 7,12 | 6,98 | 7,05 | -0,42% | 433.833,00 |
07.02.2024 | 7,20 | 7,21 | 7,00 | 7,08 | -1,94% | 668.619,00 |
06.02.2024 | 7,15 | 7,32 | 7,15 | 7,22 | 1,40% | 645.422,00 |
05.02.2024 | 7,00 | 7,15 | 6,80 | 7,12 | 0,28% | 1.208.731,00 |
02.02.2024 | 7,23 | 7,27 | 7,08 | 7,10 | -3,01% | 840.674,00 |
01.02.2024 | 7,26 | 7,38 | 7,19 | 7,32 | 1,10% | 831.465,00 |
31.01.2024 | 7,37 | 7,52 | 7,23 | 7,24 | 0,00% | 725.764,00 |
30.01.2024 | 7,49 | 7,52 | 7,19 | 7,24 | -5,85% | 1.113.688,00 |
29.01.2024 | 7,50 | 7,70 | 7,40 | 7,69 | 0,92% | 620.258,00 |
26.01.2024 | 7,51 | 7,66 | 7,50 | 7,62 | 2,01% | 724.394,00 |
25.01.2024 | 7,35 | 7,53 | 7,31 | 7,47 | 2,33% | 855.578,00 |
24.01.2024 | 7,38 | 7,38 | 7,22 | 7,30 | 0,97% | 656.084,00 |
23.01.2024 | 7,00 | 7,26 | 7,00 | 7,23 | 4,03% | 1.012.031,00 |
22.01.2024 | 7,08 | 7,17 | 6,89 | 6,95 | -3,74% | 2.150.843,00 |
19.01.2024 | 7,27 | 7,32 | 7,21 | 7,22 | -0,28% | 653.032,00 |
18.01.2024 | 7,26 | 7,30 | 7,19 | 7,24 | -0,82% | 767.499,00 |
17.01.2024 | 7,48 | 7,49 | 7,29 | 7,30 | -3,44% | 1.415.943,00 |
16.01.2024 | 7,71 | 7,72 | 7,46 | 7,56 | -3,82% | 876.539,00 |
12.01.2024 | 7,98 | 8,08 | 7,77 | 7,86 | 2,48% | 1.034.238,00 |
11.01.2024 | 7,80 | 7,85 | 7,67 | 7,67 | -2,29% | 654.342,00 |
10.01.2024 | 8,00 | 8,01 | 7,75 | 7,85 | -3,09% | 1.312.629,00 |
09.01.2024 | 8,29 | 8,30 | 8,07 | 8,10 | -4,48% | 1.221.039,00 |
08.01.2024 | 8,29 | 8,49 | 8,27 | 8,48 | 2,29% | 867.862,00 |
05.01.2024 | 8,40 | 8,61 | 8,25 | 8,29 | -2,24% | 944.448,00 |
04.01.2024 | 8,40 | 8,53 | 8,31 | 8,48 | 1,31% | 625.323,00 |
03.01.2024 | 8,41 | 8,45 | 8,22 | 8,37 | -2,56% | 1.141.941,00 |
02.01.2024 | 8,80 | 8,82 | 8,49 | 8,59 | -2,61% | 917.719,00 |
29.12.2023 | 9,02 | 9,02 | 8,72 | 8,82 | -1,89% | 708.813,00 |
28.12.2023 | 9,05 | 9,12 | 8,96 | 8,99 | -0,88% | 443.600,00 |
27.12.2023 | 8,97 | 9,08 | 8,88 | 9,07 | 0,00% | 767.354,00 |
26.12.2023 | 9,02 | 9,17 | 8,99 | 9,07 | 1,45% | 840.083,00 |
22.12.2023 | 8,87 | 8,94 | 8,72 | 8,94 | 2,52% | 1.444.496,00 |
21.12.2023 | 8,15 | 8,75 | 8,15 | 8,72 | 8,19% | 2.325.119,00 |
20.12.2023 | 8,04 | 8,37 | 8,00 | 8,06 | -0,37% | 1.932.199,00 |
19.12.2023 | 7,55 | 8,10 | 7,52 | 8,09 | 8,59% | 2.550.278,00 |
18.12.2023 | 7,26 | 7,50 | 7,15 | 7,45 | 5,82% | 1.311.782,00 |
15.12.2023 | 6,89 | 7,06 | 6,88 | 7,04 | 2,18% | 1.132.951,00 |
14.12.2023 | 7,09 | 7,14 | 6,68 | 6,89 | -1,57% | 2.021.645,00 |
13.12.2023 | 6,73 | 7,07 | 6,58 | 7,00 | 3,24% | 1.859.365,00 |
12.12.2023 | 6,79 | 6,88 | 6,65 | 6,78 | -1,17% | 943.416,00 |
11.12.2023 | 7,00 | 7,08 | 6,81 | 6,86 | -4,19% | 1.487.393,00 |
08.12.2023 | 7,13 | 7,44 | 7,12 | 7,16 | -1,24% | 1.689.664,00 |
07.12.2023 | 7,18 | 7,26 | 7,06 | 7,25 | 1,68% | 885.074,00 |
06.12.2023 | 7,18 | 7,33 | 7,11 | 7,13 | 0,85% | 1.390.126,00 |
05.12.2023 | 7,28 | 7,28 | 7,03 | 7,07 | -2,88% | 563.321,00 |
04.12.2023 | 7,25 | 7,42 | 7,21 | 7,28 | -2,28% | 775.141,00 |
01.12.2023 | 7,09 | 7,45 | 7,05 | 7,45 | -4,24% | 4.198.131,00 |
30.11.2023 | 8,25 | 8,27 | 7,68 | 7,78 | -6,94% | 1.345.233,00 |
29.11.2023 | 8,42 | 8,62 | 8,33 | 8,36 | 2,70% | 735.556,00 |
28.11.2023 | 8,12 | 8,22 | 8,06 | 8,14 | 0,25% | 407.219,00 |
27.11.2023 | 8,20 | 8,28 | 8,08 | 8,12 | -1,58% | 359.986,00 |
24.11.2023 | 8,22 | 8,28 | 8,19 | 8,25 | 1,48% | 195.800,00 |
22.11.2023 | 8,31 | 8,32 | 8,05 | 8,13 | 0,74% | 768.331,00 |
21.11.2023 | 8,28 | 8,29 | 8,07 | 8,07 | -3,47% | 734.418,00 |
20.11.2023 | 8,24 | 8,41 | 8,20 | 8,36 | 2,08% | 437.408,00 |
17.11.2023 | 8,25 | 8,31 | 8,15 | 8,19 | 1,61% | 478.147,00 |
16.11.2023 | 8,20 | 8,23 | 7,98 | 8,06 | -0,12% | 820.286,00 |
15.11.2023 | 8,24 | 8,30 | 8,03 | 8,07 | -1,59% | 658.999,00 |
14.11.2023 | 8,13 | 8,29 | 8,13 | 8,20 | 3,80% | 1.588.739,00 |
13.11.2023 | 7,93 | 8,10 | 7,80 | 7,90 | -2,11% | 839.157,00 |
10.11.2023 | 8,04 | 8,17 | 7,84 | 8,07 | -0,12% | 1.034.084,00 |
09.11.2023 | 8,22 | 8,36 | 7,95 | 8,08 | 14,94% | 3.095.965,00 |
08.11.2023 | 7,35 | 7,35 | 7,03 | 7,03 | -1,95% | 707.359,00 |
07.11.2023 | 7,14 | 7,22 | 7,05 | 7,17 | -1,10% | 765.484,00 |
06.11.2023 | 7,46 | 7,48 | 7,22 | 7,25 | 0,55% | 557.635,00 |
03.11.2023 | 6,96 | 7,25 | 6,96 | 7,21 | 4,64% | 625.896,00 |