Braskem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	16.870	17.350	16.700	17.070	17.070	9,900
2024-08-14	17.490	17.490	16.750	16.870	16.870	21,800
2024-08-13	17.430	17.430	16.990	17.050	17.050	17,200
2024-08-12	17.800	18.050	17.180	17.550	17.550	73,200
2024-08-09	17.410	18.000	17.050	17.720	17.720	10,900
2024-08-08	16.860	18.130	16.850	17.370	17.370	18,300
2024-08-07	16.970	17.230	16.810	16.850	16.850	7,200
2024-08-06	16.820	16.880	16.580	16.650	16.650	5,100
2024-08-05	16.940	16.940	16.000	16.630	16.630	20,500
2024-08-02	17.500	17.630	16.800	16.970	16.970	19,800
2024-08-01	17.770	17.770	17.000	17.420	17.420	18,100
2024-07-31	17.850	18.050	17.750	17.750	17.750	3,400
2024-07-30	17.970	18.090	17.800	17.840	17.840	5,000
2024-07-29	18.130	18.130	17.790	18.120	18.120	6,700
2024-07-26	17.950	18.610	17.950	18.130	18.130	6,000
2024-07-25	17.780	17.980	17.730	17.730	17.730	3,700
2024-07-24	18.150	18.160	17.610	17.610	17.610	7,700
2024-07-23	18.360	18.520	18.270	18.490	18.490	4,700
2024-07-22	18.380	18.800	18.010	18.790	18.790	14,300
2024-07-19	18.450	18.480	18.100	18.260	18.260	2,900
2024-07-18	19.110	19.110	18.270	18.450	18.450	6,800
2024-07-17	19.540	19.540	19.000	19.000	19.000	1,400
2024-07-16	19.480	19.790	19.480	19.540	19.540	10,200
2024-07-15	19.440	19.470	19.110	19.470	19.470	3,100
2024-07-12	19.300	19.490	19.240	19.440	19.440	1,000
2024-07-11	19.100	19.300	19.050	19.130	19.130	17,400
2024-07-10	18.490	19.100	18.330	19.100	19.100	11,600
2024-07-09	18.180	18.700	18.180	18.590	18.590	3,700
2024-07-08	18.500	18.580	18.310	18.550	18.550	3,900
2024-07-05	18.400	18.600	18.110	18.450	18.450	9,400
2024-07-04	18.570	18.650	18.330	18.500	18.500	10,400
2024-07-03	18.040	18.700	17.950	18.700	18.700	13,100
2024-07-02	18.050	18.160	17.730	18.000	18.000	11,600
2024-07-01	18.050	18.250	17.900	18.250	18.250	2,700
2024-06-28	18.440	18.440	18.120	18.240	18.240	4,500
2024-06-27	17.950	18.730	17.950	18.730	18.730	7,700
2024-06-26	17.950	18.020	17.900	17.900	17.900	1,600
2024-06-25	18.030	18.320	17.990	18.020	18.020	1,500
2024-06-24	18.250	18.360	18.250	18.320	18.320	1,200
2024-06-21	17.950	18.330	17.740	18.330	18.330	6,600
2024-06-20	18.120	18.300	17.940	18.150	18.150	4,500
2024-06-19	17.860	18.080	17.660	17.660	17.660	6,400
2024-06-18	17.820	18.080	17.700	18.080	18.080	8,100
2024-06-17	18.390	18.390	17.900	17.950	17.950	14,800
2024-06-14	18.650	18.900	18.400	18.740	18.740	5,000
2024-06-13	18.720	18.930	18.430	18.430	18.430	20,300
2024-06-12	18.520	18.540	18.060	18.300	18.300	24,600
2024-06-11	18.500	18.800	18.480	18.800	18.800	7,600
2024-06-10	17.860	18.690	17.780	18.490	18.490	20,300
2024-06-07	18.210	18.210	17.700	17.860	17.860	17,300
2024-06-06	18.700	18.700	18.050	18.050	18.050	12,700
2024-06-05	18.660	18.950	18.620	18.810	18.810	1,900
2024-06-04	19.100	19.100	18.600	18.660	18.660	4,200
2024-06-03	18.850	19.350	18.600	19.090	19.090	12,200
2024-05-31	18.940	19.260	18.940	19.000	19.000	3,000
2024-05-29	18.870	19.360	18.850	19.270	19.270	7,100
2024-05-28	19.470	19.490	18.860	18.870	18.870	15,700
2024-05-27	19.040	19.250	19.040	19.200	19.200	600
2024-05-24	19.580	19.580	19.020	19.020	19.020	700
2024-05-23	19.700	20.100	19.380	19.600	19.600	6,000

← NewerPage 10 of 21 · 1,247 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.