Braskem S.A. BRKM3
BMFBOVESPA · Brazil · Process Industries
BRL 4.05+0.09 (+2.27%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 4.05 | +2.27% | BRL 4.00 | BRL 4.13 | BRL 3.87 | 136.00K |
| 2026-09-30 | BRL 3.96 | +6.74% | BRL 3.80 | BRL 4.04 | BRL 3.80 | 61.60K |
| 2026-09-29 | BRL 3.71 | -3.64% | BRL 3.92 | BRL 3.92 | BRL 3.68 | 90.30K |
| 2026-09-28 | BRL 3.85 | -3.75% | BRL 3.99 | BRL 3.99 | BRL 3.75 | 25.80K |
| 2026-09-25 | BRL 4.00 | +6.38% | BRL 3.77 | BRL 4.00 | BRL 3.76 | 56.00K |
| 2026-09-24 | BRL 3.76 | -2.34% | BRL 3.86 | BRL 3.88 | BRL 3.70 | 140.70K |
| 2026-09-23 | BRL 3.85 | -5.64% | BRL 4.03 | BRL 4.03 | BRL 3.85 | 53.60K |
| 2026-09-22 | BRL 4.08 | +0.74% | BRL 4.00 | BRL 4.11 | BRL 3.96 | 34.60K |
| 2026-09-21 | BRL 4.05 | +1.25% | BRL 4.19 | BRL 4.19 | BRL 3.96 | 27.90K |
| 2026-09-18 | BRL 4.00 | -5.21% | BRL 4.22 | BRL 4.23 | BRL 3.99 | 44.50K |
| 2026-09-17 | BRL 4.22 | +4.71% | BRL 4.02 | BRL 4.22 | BRL 4.01 | 47.80K |
| 2026-09-16 | BRL 4.03 | -7.36% | BRL 4.35 | BRL 4.43 | BRL 4.01 | 130.00K |
| 2026-09-15 | BRL 4.35 | 0.00% | BRL 4.35 | BRL 4.44 | BRL 4.24 | 37.60K |
| 2026-09-14 | BRL 4.35 | -0.23% | BRL 4.40 | BRL 4.40 | BRL 4.21 | 62.30K |
| 2026-09-11 | BRL 4.36 | +1.40% | BRL 4.30 | BRL 4.49 | BRL 4.23 | 58.50K |
| 2026-09-10 | BRL 4.30 | +0.70% | BRL 4.28 | BRL 4.46 | BRL 4.21 | 107.70K |
| 2026-09-09 | BRL 4.27 | -0.47% | BRL 4.34 | BRL 4.35 | BRL 4.14 | 64.20K |
| 2026-09-08 | BRL 4.29 | +0.47% | BRL 4.27 | BRL 4.42 | BRL 4.22 | 45.20K |
| 2026-09-04 | BRL 4.27 | -0.93% | BRL 4.32 | BRL 4.37 | BRL 4.17 | 41.50K |
| 2026-09-03 | BRL 4.31 | -0.69% | BRL 4.38 | BRL 4.60 | BRL 4.10 | 65.60K |
| 2026-09-02 | BRL 4.34 | +11.00% | BRL 3.91 | BRL 4.38 | BRL 3.91 | 119.00K |
| 2026-09-01 | BRL 3.91 | -1.26% | BRL 4.03 | BRL 4.04 | BRL 3.86 | 69.50K |
| 2026-08-31 | BRL 3.96 | +2.33% | BRL 4.03 | BRL 4.07 | BRL 3.71 | 111.70K |
| 2026-08-28 | BRL 3.87 | 0.00% | BRL 3.90 | BRL 4.16 | BRL 3.70 | 241.70K |
| 2026-08-27 | BRL 3.87 | +24.84% | BRL 3.10 | BRL 3.87 | BRL 3.10 | 385.20K |
| 2026-08-26 | BRL 3.10 | -11.43% | BRL 3.56 | BRL 3.56 | BRL 3.05 | 265.70K |
| 2026-08-25 | BRL 3.50 | -10.71% | BRL 3.81 | BRL 3.89 | BRL 3.40 | 308.20K |
| 2026-08-24 | BRL 3.92 | -5.31% | BRL 4.14 | BRL 4.14 | BRL 3.80 | 169.80K |
| 2026-08-21 | BRL 4.14 | -0.72% | BRL 4.22 | BRL 4.22 | BRL 3.81 | 93.30K |
| 2026-08-20 | BRL 4.17 | +0.48% | BRL 4.16 | BRL 4.26 | BRL 4.15 | 13.90K |
| 2026-08-19 | BRL 4.15 | +1.22% | BRL 4.07 | BRL 4.60 | BRL 4.07 | 93.70K |
| 2026-08-18 | BRL 4.10 | -5.31% | BRL 4.33 | BRL 4.33 | BRL 4.06 | 53.00K |
| 2026-08-17 | BRL 4.33 | +2.12% | BRL 4.24 | BRL 4.39 | BRL 3.92 | 45.60K |
| 2026-08-14 | BRL 4.24 | -0.93% | BRL 4.29 | BRL 4.67 | BRL 4.10 | 136.30K |
| 2026-08-13 | BRL 4.28 | -0.23% | BRL 4.29 | BRL 4.42 | BRL 4.20 | 26.10K |
| 2026-08-12 | BRL 4.29 | -5.92% | BRL 4.57 | BRL 4.65 | BRL 4.29 | 22.20K |
| 2026-08-11 | BRL 4.56 | -4.20% | BRL 4.72 | BRL 4.78 | BRL 4.56 | 16.70K |
| 2026-08-10 | BRL 4.76 | -1.04% | BRL 4.99 | BRL 4.99 | BRL 4.72 | 11.40K |
| 2026-08-07 | BRL 4.81 | -2.63% | BRL 5.00 | BRL 5.07 | BRL 4.79 | 41.70K |
| 2026-08-06 | BRL 4.94 | -1.20% | BRL 4.96 | BRL 5.18 | BRL 4.91 | 29.00K |
| 2026-08-05 | BRL 5.00 | +1.83% | BRL 4.91 | BRL 5.05 | BRL 4.88 | 22.20K |
| 2026-08-04 | BRL 4.91 | -2.77% | BRL 5.05 | BRL 5.10 | BRL 4.90 | 27.90K |
| 2026-08-03 | BRL 5.05 | +1.00% | BRL 5.00 | BRL 5.07 | BRL 4.85 | 18.10K |
| 2026-07-31 | BRL 5.00 | +1.01% | BRL 4.85 | BRL 5.06 | BRL 4.85 | 7.70K |
| 2026-07-30 | BRL 4.95 | -0.20% | BRL 5.00 | BRL 5.01 | BRL 4.84 | 39.50K |
| 2026-07-29 | BRL 4.96 | -0.40% | BRL 4.98 | BRL 5.05 | BRL 4.87 | 30.10K |
| 2026-07-28 | BRL 4.98 | -0.20% | BRL 5.07 | BRL 5.14 | BRL 4.96 | 21.70K |
| 2026-07-27 | BRL 4.99 | -1.19% | BRL 5.12 | BRL 5.12 | BRL 4.92 | 27.40K |
| 2026-07-24 | BRL 5.05 | 0.00% | BRL 5.04 | BRL 5.19 | BRL 4.94 | 12.20K |
| 2026-07-23 | BRL 5.05 | -1.37% | BRL 5.13 | BRL 5.21 | BRL 5.01 | 20.40K |
| 2026-07-22 | BRL 5.12 | +4.49% | BRL 4.91 | BRL 5.18 | BRL 4.90 | 29.00K |
| 2026-07-21 | BRL 4.90 | +0.20% | BRL 5.03 | BRL 5.03 | BRL 4.84 | 15.90K |
| 2026-07-20 | BRL 4.89 | -5.78% | BRL 5.20 | BRL 5.20 | BRL 4.87 | 51.00K |
| 2026-07-17 | BRL 5.19 | 0.00% | BRL 5.24 | BRL 5.32 | BRL 5.19 | 30.90K |
| 2026-07-16 | BRL 5.19 | -3.71% | BRL 5.30 | BRL 5.38 | BRL 5.14 | 39.70K |
| 2026-07-15 | BRL 5.39 | -2.18% | BRL 5.51 | BRL 5.61 | BRL 5.30 | 60.50K |
| 2026-07-14 | BRL 5.51 | -2.65% | BRL 5.76 | BRL 5.92 | BRL 5.45 | 24.40K |
| 2026-07-13 | BRL 5.66 | +3.10% | BRL 5.62 | BRL 5.77 | BRL 5.51 | 77.20K |
| 2026-07-10 | BRL 5.49 | +0.92% | BRL 5.49 | BRL 5.65 | BRL 5.41 | 19.30K |
| 2026-07-09 | BRL 5.44 | +3.23% | BRL 5.41 | BRL 5.69 | BRL 5.31 | 30.80K |
| 2026-07-08 | BRL 5.27 | +2.13% | BRL 5.31 | BRL 5.37 | BRL 5.19 | 22.40K |
| 2026-07-07 | BRL 5.16 | -2.27% | BRL 5.35 | BRL 5.38 | BRL 5.13 | 32.10K |
| 2026-07-06 | BRL 5.28 | -3.83% | BRL 5.60 | BRL 5.60 | BRL 5.27 | 44.20K |
| 2026-07-03 | BRL 5.49 | +3.39% | BRL 5.44 | BRL 5.63 | BRL 5.37 | 27.60K |
| 2026-07-02 | BRL 5.31 | -2.75% | BRL 5.54 | BRL 5.67 | BRL 5.31 | 27.80K |
| 2026-07-01 | BRL 5.46 | -1.62% | BRL 5.50 | BRL 5.74 | BRL 5.45 | 23.50K |
| 2026-06-30 | BRL 5.55 | -4.31% | BRL 5.70 | BRL 5.80 | BRL 5.32 | 70.00K |
| 2026-06-29 | BRL 5.80 | +5.84% | BRL 5.46 | BRL 5.84 | BRL 5.46 | 97.50K |
| 2026-06-26 | BRL 5.48 | -8.67% | BRL 5.98 | BRL 5.99 | BRL 5.22 | 144.00K |
| 2026-06-25 | BRL 6.00 | -5.51% | BRL 6.42 | BRL 6.44 | BRL 5.70 | 153.50K |
| 2026-06-24 | BRL 6.35 | -2.76% | BRL 6.66 | BRL 6.69 | BRL 6.35 | 32.10K |
| 2026-06-23 | BRL 6.53 | +1.56% | BRL 6.41 | BRL 6.70 | BRL 6.25 | 80.90K |
| 2026-06-22 | BRL 6.43 | -4.32% | BRL 6.90 | BRL 6.90 | BRL 6.25 | 112.60K |
| 2026-06-19 | BRL 6.72 | -0.74% | BRL 6.77 | BRL 6.80 | BRL 6.10 | 149.40K |
| 2026-06-18 | BRL 6.77 | -9.61% | BRL 7.50 | BRL 7.50 | BRL 6.75 | 144.10K |
| 2026-06-17 | BRL 7.49 | +1.22% | BRL 7.50 | BRL 7.96 | BRL 7.42 | 59.70K |
| 2026-06-16 | BRL 7.40 | -6.21% | BRL 7.76 | BRL 7.78 | BRL 7.10 | 144.70K |
| 2026-06-15 | BRL 7.89 | +2.33% | BRL 7.57 | BRL 7.93 | BRL 7.57 | 55.50K |
| 2026-06-12 | BRL 7.71 | -1.78% | BRL 7.83 | BRL 7.96 | BRL 7.66 | 96.00K |
| 2026-06-11 | BRL 7.85 | +4.25% | BRL 7.57 | BRL 8.51 | BRL 7.57 | 71.80K |
| 2026-06-10 | BRL 7.53 | +1.76% | BRL 7.36 | BRL 7.61 | BRL 7.16 | 71.30K |
| 2026-06-09 | BRL 7.40 | +4.96% | BRL 6.91 | BRL 7.47 | BRL 6.91 | 106.20K |
| 2026-06-08 | BRL 7.05 | +5.22% | BRL 6.80 | BRL 7.05 | BRL 6.65 | 46.10K |
| 2026-06-05 | BRL 6.70 | -7.20% | BRL 7.41 | BRL 7.41 | BRL 6.60 | 51.90K |
| 2026-06-03 | BRL 7.22 | -3.86% | BRL 7.29 | BRL 7.64 | BRL 7.16 | 27.80K |
| 2026-06-02 | BRL 7.51 | -0.53% | BRL 7.70 | BRL 7.70 | BRL 7.14 | 56.30K |
| 2026-06-01 | BRL 7.55 | -2.58% | BRL 7.67 | BRL 7.75 | BRL 7.41 | 19.50K |
| 2026-05-29 | BRL 7.75 | -1.90% | BRL 7.98 | BRL 8.39 | BRL 7.50 | 36.60K |
| 2026-05-28 | BRL 7.90 | -3.07% | BRL 8.28 | BRL 8.30 | BRL 7.76 | 21.90K |
| 2026-05-27 | BRL 8.15 | -4.45% | BRL 8.53 | BRL 8.73 | BRL 8.13 | 22.30K |