Braskem S.A. historical data

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

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

← NewerPage 2 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.