Braskem S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	4.320	4.450	4.220	4.240	4.240	19,500
2026-10-14	4.140	4.410	4.140	4.320	4.320	71,200
2026-10-13	4.380	4.390	4.000	4.390	4.390	75,100
2026-10-09	4.540	4.880	4.240	4.390	4.390	67,800
2026-10-08	4.150	4.500	4.110	4.490	4.490	147,500
2026-10-07	4.180	4.210	4.050	4.120	4.120	27,200
2026-10-06	4.130	4.220	4.050	4.120	4.120	39,700
2026-10-05	4.100	4.290	3.960	4.060	4.060	26,100
2026-10-02	4.100	4.140	3.920	3.930	3.930	21,000
2026-10-01	4.000	4.130	3.870	4.130	4.130	136,100
2026-09-30	3.800	4.040	3.800	3.960	3.960	61,600
2026-09-29	3.920	3.920	3.680	3.710	3.710	90,300
2026-09-28	3.990	3.990	3.750	3.850	3.850	25,800
2026-09-25	3.770	4.000	3.760	4.000	4.000	56,000
2026-09-24	3.860	3.880	3.700	3.760	3.760	140,700
2026-09-23	4.030	4.030	3.850	3.850	3.850	53,600
2026-09-22	4.000	4.110	3.960	4.080	4.080	34,600
2026-09-21	4.190	4.190	3.960	4.050	4.050	27,900
2026-09-18	4.220	4.230	3.990	4.000	4.000	44,500
2026-09-17	4.020	4.220	4.010	4.220	4.220	47,800
2026-09-16	4.350	4.430	4.010	4.030	4.030	130,000
2026-09-15	4.350	4.440	4.240	4.350	4.350	37,600
2026-09-14	4.400	4.400	4.210	4.350	4.350	62,300
2026-09-11	4.300	4.490	4.230	4.360	4.360	58,500
2026-09-10	4.280	4.460	4.210	4.300	4.300	107,700
2026-09-09	4.340	4.350	4.140	4.270	4.270	64,200
2026-09-08	4.270	4.420	4.220	4.290	4.290	45,200
2026-09-04	4.320	4.370	4.170	4.270	4.270	41,500
2026-09-03	4.380	4.600	4.100	4.310	4.310	65,600
2026-09-02	3.910	4.380	3.910	4.340	4.340	119,000
2026-09-01	4.030	4.040	3.860	3.910	3.910	69,500
2026-08-31	4.030	4.070	3.710	3.960	3.960	111,700
2026-08-28	3.900	4.160	3.700	3.870	3.870	241,700
2026-08-27	3.100	3.870	3.100	3.870	3.870	385,200
2026-08-26	3.560	3.560	3.050	3.100	3.100	265,700
2026-08-25	3.810	3.890	3.400	3.500	3.500	308,200
2026-08-24	4.140	4.140	3.800	3.920	3.920	169,800
2026-08-21	4.220	4.220	3.810	4.140	4.140	93,300
2026-08-20	4.160	4.260	4.150	4.170	4.170	13,900
2026-08-19	4.070	4.600	4.070	4.150	4.150	93,700
2026-08-18	4.330	4.330	4.060	4.100	4.100	53,000
2026-08-17	4.240	4.390	3.920	4.330	4.330	45,600
2026-08-14	4.290	4.670	4.100	4.240	4.240	136,300
2026-08-13	4.290	4.420	4.200	4.280	4.280	26,100
2026-08-12	4.570	4.650	4.290	4.290	4.290	22,200
2026-08-11	4.720	4.780	4.560	4.560	4.560	16,700
2026-08-10	4.990	4.990	4.720	4.760	4.760	11,400
2026-08-07	5.000	5.070	4.790	4.810	4.810	41,700
2026-08-06	4.960	5.180	4.910	4.940	4.940	29,000
2026-08-05	4.910	5.050	4.880	5.000	5.000	22,200
2026-08-04	5.050	5.100	4.900	4.910	4.910	27,900
2026-08-03	5.000	5.070	4.850	5.050	5.050	18,100
2026-07-31	4.850	5.060	4.850	5.000	5.000	7,700
2026-07-30	5.000	5.010	4.840	4.950	4.950	39,500
2026-07-29	4.980	5.050	4.870	4.960	4.960	30,100
2026-07-28	5.070	5.140	4.960	4.980	4.980	21,700
2026-07-27	5.120	5.120	4.920	4.990	4.990	27,400
2026-07-24	5.040	5.190	4.940	5.050	5.050	12,200
2026-07-23	5.130	5.210	5.010	5.050	5.050	20,400
2026-07-22	4.910	5.180	4.900	5.120	5.120	29,000

Page 1 of 3 · 123 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-04-19	1.6964 BRL
2021-12-08	7.5391 BRL
2019-10-03	0.8386 BRL
2019-04-17	3.3557 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.