8,750$
-2,02%
Echtzeit-Aktienkurs Braskem S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Braskem S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 8,77 | 8,78 | 8,61 | 8,75 | -2,02% | 247.459,00 |
| 15.04.2024 | 9,01 | 9,14 | 8,86 | 8,93 | -3,67% | 650.765,00 |
| 12.04.2024 | 9,47 | 9,51 | 9,21 | 9,27 | -3,64% | 756.903,00 |
| 11.04.2024 | 9,60 | 9,70 | 9,53 | 9,62 | -0,82% | 404.883,00 |
| 10.04.2024 | 9,67 | 9,82 | 9,58 | 9,70 | -2,02% | 554.647,00 |
| 09.04.2024 | 9,96 | 9,97 | 9,81 | 9,90 | 0,20% | 471.200,00 |
| 08.04.2024 | 9,92 | 10,00 | 9,74 | 9,88 | -3,04% | 992.911,00 |
| 05.04.2024 | 10,40 | 10,50 | 10,04 | 10,19 | -1,74% | 963.471,00 |
| 04.04.2024 | 10,44 | 10,64 | 10,33 | 10,37 | 0,58% | 505.915,00 |
| 03.04.2024 | 10,27 | 10,32 | 9,87 | 10,31 | 0,39% | 1.137.021,00 |
| 02.04.2024 | 10,31 | 10,49 | 10,23 | 10,27 | -0,29% | 513.983,00 |
| 01.04.2024 | 10,48 | 10,50 | 10,23 | 10,30 | -2,18% | 452.010,00 |
| 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% | 1.186.311,00 |
| 26.03.2024 | 10,37 | 10,55 | 10,26 | 10,39 | 0,19% | 641.796,00 |
| 25.03.2024 | 10,70 | 10,71 | 10,31 | 10,37 | -4,07% | 1.422.860,00 |
| 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% | 2.381.708,00 |
| 20.03.2024 | 9,91 | 10,56 | 9,67 | 10,56 | 17,46% | 3.958.865,00 |
| 19.03.2024 | 8,88 | 9,25 | 8,83 | 8,99 | 4,66% | 2.374.788,00 |
| 18.03.2024 | 8,68 | 8,74 | 8,41 | 8,59 | 0,70% | 1.112.529,00 |
| 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% | 923.795,00 |
| 13.03.2024 | 8,19 | 8,41 | 8,18 | 8,29 | 0,97% | 450.463,00 |
| 12.03.2024 | 8,37 | 8,42 | 8,18 | 8,21 | 0,12% | 491.364,00 |
| 11.03.2024 | 8,01 | 8,35 | 8,01 | 8,20 | 2,24% | 786.532,00 |
| 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% | 680.878,00 |
| 06.03.2024 | 8,55 | 8,56 | 8,14 | 8,17 | -3,66% | 1.073.898,00 |
| 05.03.2024 | 8,93 | 8,94 | 8,47 | 8,48 | -5,15% | 922.541,00 |
| 04.03.2024 | 8,76 | 8,95 | 8,60 | 8,94 | 1,59% | 987.350,00 |
| 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% | 1.098.604,00 |
| 27.02.2024 | 8,54 | 8,74 | 8,48 | 8,60 | 1,53% | 599.017,00 |
| 26.02.2024 | 8,18 | 8,49 | 8,13 | 8,47 | 3,55% | 917.761,00 |
| 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% | 2.156.262,00 |
| 21.02.2024 | 8,16 | 8,24 | 7,73 | 7,90 | -0,38% | 2.088.881,00 |
| 20.02.2024 | 7,86 | 7,96 | 7,67 | 7,93 | 1,41% | 1.433.360,00 |
| 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% | 848.181,00 |
| 14.02.2024 | 6,90 | 7,00 | 6,78 | 6,92 | 1,02% | 642.804,00 |
| 13.02.2024 | 7,00 | 7,07 | 6,72 | 6,85 | -3,52% | 782.355,00 |
| 12.02.2024 | 7,01 | 7,29 | 6,35 | 7,10 | 1,14% | 1.725.838,00 |
| 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% | 433.355,00 |
| 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% | 645.420,00 |
| 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% | 829.006,00 |
| 31.01.2024 | 7,37 | 7,52 | 7,23 | 7,24 | 0,00% | 719.445,00 |
| 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% | 619.792,00 |
| 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% | 855.567,00 |
| 24.01.2024 | 7,38 | 7,38 | 7,22 | 7,30 | 0,97% | 655.397,00 |
| 23.01.2024 | 7,00 | 7,26 | 7,00 | 7,23 | 4,03% | 1.005.408,00 |
| 22.01.2024 | 7,08 | 7,17 | 6,89 | 6,95 | -3,74% | 2.150.439,00 |
| 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% | 765.594,00 |
| 17.01.2024 | 7,48 | 7,49 | 7,29 | 7,30 | -3,44% | 1.406.197,00 |
| 16.01.2024 | 7,71 | 7,72 | 7,46 | 7,56 | -3,82% | 873.448,00 |
| 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% | 653.175,00 |
| 10.01.2024 | 8,00 | 8,01 | 7,75 | 7,85 | -3,09% | 1.312.353,00 |
| 09.01.2024 | 8,29 | 8,30 | 8,07 | 8,10 | -4,48% | 1.220.716,00 |
| 08.01.2024 | 8,29 | 8,49 | 8,27 | 8,48 | 2,29% | 867.812,00 |
| 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% | 625.273,00 |
| 03.01.2024 | 8,41 | 8,45 | 8,22 | 8,37 | -2,56% | 1.139.854,00 |
| 02.01.2024 | 8,80 | 8,82 | 8,49 | 8,59 | -2,61% | 916.560,00 |
| 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% | 765.275,00 |
| 26.12.2023 | 9,02 | 9,17 | 8,99 | 9,07 | 1,45% | 840.077,00 |
| 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% | 2.316.888,00 |
| 20.12.2023 | 8,04 | 8,37 | 8,00 | 8,06 | -0,37% | 1.932.054,00 |
| 19.12.2023 | 7,55 | 8,10 | 7,52 | 8,09 | 8,59% | 2.546.573,00 |
| 18.12.2023 | 7,26 | 7,50 | 7,15 | 7,45 | 5,82% | 1.311.702,00 |
| 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% | 2.021.099,00 |
| 13.12.2023 | 6,73 | 7,07 | 6,58 | 7,00 | 3,24% | 1.858.713,00 |
| 12.12.2023 | 6,79 | 6,88 | 6,65 | 6,78 | -1,17% | 942.800,00 |
| 11.12.2023 | 7,00 | 7,08 | 6,81 | 6,86 | -4,19% | 1.487.332,00 |
| 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% | 885.039,00 |
| 06.12.2023 | 7,18 | 7,33 | 7,11 | 7,13 | 0,85% | 1.389.193,00 |
| 05.12.2023 | 7,28 | 7,28 | 7,03 | 7,07 | -2,88% | 555.350,00 |
| 04.12.2023 | 7,25 | 7,42 | 7,21 | 7,28 | -2,28% | 774.748,00 |
| 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% | 1.344.042,00 |
| 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% | 407.189,00 |
| 27.11.2023 | 8,20 | 8,28 | 8,08 | 8,12 | -1,58% | 359.426,00 |
| 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% | 734.268,00 |