Braskem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	20.700	21.300	20.700	20.760	20.760	21,600
2024-02-23	21.040	21.230	20.450	20.700	20.700	19,000
2024-02-22	20.250	21.150	20.030	20.900	20.900	21,600
2024-02-21	19.480	20.600	19.480	19.850	19.850	24,100
2024-02-20	19.860	20.300	19.500	19.720	19.720	12,900
2024-02-19	19.790	19.900	19.390	19.860	19.860	16,700
2024-02-16	18.460	20.430	18.460	19.800	19.800	47,600
2024-02-15	18.000	18.810	18.000	18.470	18.470	11,100
2024-02-14	18.150	18.180	17.890	17.950	17.950	9,400
2024-02-09	18.240	18.830	18.170	18.200	18.200	12,000
2024-02-08	18.550	18.560	18.240	18.240	18.240	9,100
2024-02-07	18.990	18.990	18.150	18.300	18.300	5,600
2024-02-06	18.540	18.780	18.540	18.720	18.720	2,600
2024-02-05	18.330	18.580	17.890	18.440	18.440	10,500
2024-02-02	18.800	18.810	18.350	18.600	18.600	6,200
2024-02-01	18.800	18.950	18.560	18.810	18.810	14,300
2024-01-31	18.760	19.330	18.680	18.800	18.800	13,800
2024-01-30	19.670	19.770	18.650	18.760	18.760	13,800
2024-01-29	19.600	19.810	18.970	19.610	19.610	20,300
2024-01-26	19.220	19.690	19.070	19.310	19.310	29,200
2024-01-25	18.660	19.180	18.620	18.900	18.900	8,000
2024-01-24	18.640	19.050	18.530	18.570	18.570	8,600
2024-01-23	17.920	18.760	17.900	18.630	18.630	13,200
2024-01-22	18.360	18.400	17.860	17.930	17.930	9,800
2024-01-19	18.460	18.470	18.300	18.370	18.370	4,200
2024-01-18	18.560	18.690	18.290	18.300	18.300	26,200
2024-01-17	18.950	19.040	18.400	18.580	18.580	22,400
2024-01-16	19.310	19.540	18.800	18.950	18.950	24,000
2024-01-15	19.010	19.590	19.010	19.310	19.310	34,700
2024-01-12	19.110	19.720	18.890	19.010	19.010	17,100
2024-01-11	19.210	19.210	18.820	18.830	18.830	16,300
2024-01-10	19.940	19.940	19.100	19.220	19.220	19,600
2024-01-09	20.430	20.430	19.950	20.040	20.040	11,200
2024-01-08	20.470	20.670	19.940	20.610	20.610	14,900
2024-01-05	20.800	20.880	20.300	20.470	20.470	13,700
2024-01-04	20.580	21.030	20.420	20.800	20.800	16,000
2024-01-03	21.300	21.300	20.340	20.650	20.650	73,500
2024-01-02	21.650	21.650	20.900	21.400	21.400	46,600
2023-12-28	22.040	22.280	20.950	21.690	21.690	63,200
2023-12-27	22.020	22.120	21.700	22.110	22.110	35,400
2023-12-26	21.750	22.460	21.150	21.990	21.990	48,400
2023-12-22	21.160	21.750	21.160	21.590	21.590	31,300
2023-12-21	20.090	21.500	20.000	21.150	21.150	78,100
2023-12-20	20.090	20.820	19.830	20.100	20.100	55,300
2023-12-19	19.120	20.100	19.090	20.090	20.090	41,100
2023-12-18	17.940	19.040	17.940	18.870	18.870	39,300
2023-12-15	17.800	18.100	17.690	17.940	17.940	35,800
2023-12-14	17.880	18.770	17.500	17.570	17.570	140,600
2023-12-13	17.630	18.130	17.330	17.900	17.900	38,900
2023-12-12	17.490	17.790	17.300	17.630	17.630	30,400
2023-12-11	17.900	17.900	17.530	17.540	17.540	60,000
2023-12-08	18.140	18.450	17.760	18.250	18.250	24,900
2023-12-07	17.980	18.160	17.750	17.970	17.970	38,000
2023-12-06	17.630	18.420	17.630	17.740	17.740	70,400
2023-12-05	18.250	18.670	17.600	17.600	17.600	49,100
2023-12-04	18.320	18.880	18.130	18.250	18.250	98,800
2023-12-01	19.000	19.020	18.070	18.500	18.500	218,500
2023-11-30	20.620	21.320	19.500	19.500	19.500	59,900
2023-11-29	20.780	21.780	20.570	21.000	21.000	83,900
2023-11-28	20.540	20.850	20.360	20.360	20.360	30,100

← NewerPage 12 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.