Braskem S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.030 | 5.030 | 4.840 | 4.900 | 4.900 | 15,900 |
| 2026-07-20 | 5.200 | 5.200 | 4.870 | 4.890 | 4.890 | 51,000 |
| 2026-07-17 | 5.240 | 5.320 | 5.190 | 5.190 | 5.190 | 30,900 |
| 2026-07-16 | 5.300 | 5.380 | 5.140 | 5.190 | 5.190 | 39,700 |
| 2026-07-15 | 5.510 | 5.610 | 5.300 | 5.390 | 5.390 | 60,500 |
| 2026-07-14 | 5.760 | 5.920 | 5.450 | 5.510 | 5.510 | 24,400 |
| 2026-07-13 | 5.620 | 5.770 | 5.510 | 5.660 | 5.660 | 77,200 |
| 2026-07-10 | 5.490 | 5.650 | 5.410 | 5.490 | 5.490 | 19,300 |
| 2026-07-09 | 5.410 | 5.690 | 5.310 | 5.440 | 5.440 | 30,800 |
| 2026-07-08 | 5.310 | 5.370 | 5.190 | 5.270 | 5.270 | 22,400 |
| 2026-07-07 | 5.350 | 5.380 | 5.130 | 5.160 | 5.160 | 32,100 |
| 2026-07-06 | 5.600 | 5.600 | 5.270 | 5.280 | 5.280 | 44,200 |
| 2026-07-03 | 5.440 | 5.630 | 5.370 | 5.490 | 5.490 | 27,600 |
| 2026-07-02 | 5.540 | 5.670 | 5.310 | 5.310 | 5.310 | 27,800 |
| 2026-07-01 | 5.500 | 5.740 | 5.450 | 5.460 | 5.460 | 23,500 |
| 2026-06-30 | 5.700 | 5.800 | 5.320 | 5.550 | 5.550 | 70,000 |
| 2026-06-29 | 5.460 | 5.840 | 5.460 | 5.800 | 5.800 | 97,500 |
| 2026-06-26 | 5.980 | 5.990 | 5.220 | 5.480 | 5.480 | 144,000 |
| 2026-06-25 | 6.420 | 6.440 | 5.700 | 6.000 | 6.000 | 153,500 |
| 2026-06-24 | 6.660 | 6.690 | 6.350 | 6.350 | 6.350 | 32,100 |
| 2026-06-23 | 6.410 | 6.700 | 6.250 | 6.530 | 6.530 | 80,900 |
| 2026-06-22 | 6.900 | 6.900 | 6.250 | 6.430 | 6.430 | 112,600 |
| 2026-06-19 | 6.770 | 6.800 | 6.100 | 6.720 | 6.720 | 149,400 |
| 2026-06-18 | 7.500 | 7.500 | 6.750 | 6.770 | 6.770 | 144,100 |
| 2026-06-17 | 7.500 | 7.960 | 7.420 | 7.490 | 7.490 | 59,700 |
| 2026-06-16 | 7.760 | 7.780 | 7.100 | 7.400 | 7.400 | 144,700 |
| 2026-06-15 | 7.570 | 7.930 | 7.570 | 7.890 | 7.890 | 55,500 |
| 2026-06-12 | 7.830 | 7.960 | 7.660 | 7.710 | 7.710 | 96,000 |
| 2026-06-11 | 7.570 | 8.510 | 7.570 | 7.850 | 7.850 | 71,800 |
| 2026-06-10 | 7.360 | 7.610 | 7.160 | 7.530 | 7.530 | 71,300 |
| 2026-06-09 | 6.910 | 7.470 | 6.910 | 7.400 | 7.400 | 106,200 |
| 2026-06-08 | 6.800 | 7.050 | 6.650 | 7.050 | 7.050 | 46,100 |
| 2026-06-05 | 7.410 | 7.410 | 6.600 | 6.700 | 6.700 | 51,900 |
| 2026-06-03 | 7.290 | 7.640 | 7.160 | 7.220 | 7.220 | 27,800 |
| 2026-06-02 | 7.700 | 7.700 | 7.140 | 7.510 | 7.510 | 56,300 |
| 2026-06-01 | 7.670 | 7.750 | 7.410 | 7.550 | 7.550 | 19,500 |
| 2026-05-29 | 7.980 | 8.390 | 7.500 | 7.750 | 7.750 | 36,600 |
| 2026-05-28 | 8.280 | 8.300 | 7.760 | 7.900 | 7.900 | 21,900 |
| 2026-05-27 | 8.530 | 8.730 | 8.130 | 8.150 | 8.150 | 22,300 |
| 2026-05-26 | 8.950 | 8.950 | 8.260 | 8.530 | 8.530 | 14,800 |
| 2026-05-25 | 8.410 | 8.730 | 8.280 | 8.730 | 8.730 | 10,200 |
| 2026-05-22 | 8.610 | 8.980 | 8.340 | 8.340 | 8.340 | 30,500 |
| 2026-05-21 | 8.750 | 8.750 | 8.600 | 8.610 | 8.610 | 9,200 |
| 2026-05-20 | 8.530 | 8.770 | 8.440 | 8.640 | 8.640 | 12,900 |
| 2026-05-19 | 8.880 | 8.950 | 8.420 | 8.530 | 8.530 | 21,800 |
| 2026-05-18 | 8.990 | 9.050 | 8.160 | 8.880 | 8.880 | 33,200 |
| 2026-05-15 | 8.800 | 8.990 | 8.200 | 8.990 | 8.990 | 55,000 |
| 2026-05-14 | 8.980 | 9.700 | 8.800 | 8.800 | 8.800 | 233,400 |
| 2026-05-13 | 9.210 | 10.340 | 8.990 | 9.150 | 9.150 | 200,900 |
| 2026-05-12 | 7.580 | 9.250 | 7.580 | 9.200 | 9.200 | 194,700 |
| 2026-05-11 | 7.450 | 7.710 | 7.430 | 7.460 | 7.460 | 50,700 |
| 2026-05-08 | 7.840 | 7.840 | 7.480 | 7.500 | 7.500 | 15,700 |
| 2026-05-07 | 7.900 | 8.110 | 7.520 | 7.790 | 7.790 | 77,200 |
| 2026-05-06 | 7.880 | 8.180 | 7.600 | 7.820 | 7.820 | 22,800 |
| 2026-05-05 | 7.900 | 8.070 | 7.700 | 7.700 | 7.700 | 38,900 |
| 2026-05-04 | 7.990 | 8.400 | 7.700 | 7.860 | 7.860 | 77,700 |
| 2026-04-30 | 7.650 | 8.060 | 7.550 | 7.930 | 7.930 | 46,200 |
| 2026-04-29 | 7.400 | 7.690 | 7.320 | 7.500 | 7.500 | 47,300 |
| 2026-04-28 | 7.310 | 7.480 | 7.120 | 7.400 | 7.400 | 34,000 |
| 2026-04-27 | 7.300 | 7.430 | 7.300 | 7.350 | 7.350 | 2,100 |
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.