Braskem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	7.350	7.730	7.220	7.300	7.300	109,500
2026-04-23	7.540	7.540	7.200	7.210	7.210	28,500
2026-04-22	7.650	7.720	7.270	7.450	7.450	55,100
2026-04-20	7.820	8.070	7.500	7.650	7.650	88,300
2026-04-17	7.800	7.950	7.630	7.670	7.670	41,400
2026-04-16	7.800	7.820	7.620	7.800	7.800	22,700
2026-04-15	8.180	8.180	7.600	7.670	7.670	55,200
2026-04-14	8.290	8.660	8.070	8.080	8.080	99,700
2026-04-13	7.610	8.220	7.610	8.050	8.050	86,100
2026-04-10	7.540	7.710	7.500	7.660	7.660	24,800
2026-04-09	7.600	7.780	7.480	7.530	7.530	53,600
2026-04-08	7.640	7.730	7.580	7.650	7.650	38,100
2026-04-07	7.590	7.690	7.320	7.420	7.420	48,700
2026-04-06	8.220	8.220	7.500	7.510	7.510	51,500
2026-04-02	7.950	8.100	7.560	8.020	8.020	16,300
2026-04-01	8.260	8.500	8.050	8.050	8.050	26,400
2026-03-31	8.190	8.280	8.130	8.140	8.140	30,900
2026-03-30	8.000	8.310	7.950	8.130	8.130	20,200
2026-03-27	8.850	8.850	7.950	8.180	8.180	62,000
2026-03-26	9.320	9.320	8.800	8.980	8.980	23,200
2026-03-25	9.300	9.650	9.200	9.430	9.430	13,800
2026-03-24	9.180	9.350	8.900	9.270	9.270	7,600
2026-03-23	9.320	9.540	8.830	9.180	9.180	23,300
2026-03-20	9.950	10.000	8.950	9.100	9.100	43,300
2026-03-19	10.310	10.310	9.620	9.950	9.950	36,700
2026-03-18	10.400	10.490	10.060	10.490	10.490	31,800
2026-03-17	9.960	10.540	9.960	10.500	10.500	37,300
2026-03-16	9.610	10.040	9.610	9.970	9.970	11,200
2026-03-13	10.170	10.170	9.620	9.760	9.760	12,100
2026-03-12	9.920	10.310	9.900	10.110	10.110	55,200
2026-03-11	9.980	10.280	9.980	10.030	10.030	14,100
2026-03-10	10.500	10.500	9.970	9.990	9.990	42,400
2026-03-09	10.490	10.970	9.950	10.410	10.410	104,300
2026-03-06	11.500	12.000	10.380	10.450	10.450	175,100
2026-03-05	9.800	11.400	9.800	11.400	11.400	373,200
2026-03-04	8.800	10.050	8.800	9.800	9.800	62,200
2026-03-03	8.630	8.990	8.310	8.800	8.800	26,000
2026-03-02	9.010	9.010	8.700	8.700	8.700	34,200
2026-02-27	8.960	9.180	8.950	9.010	9.010	11,100
2026-02-26	9.160	9.250	8.960	9.010	9.010	6,700
2026-02-25	9.010	9.280	9.010	9.010	9.010	7,900
2026-02-24	9.010	9.150	8.990	9.030	9.030	4,900
2026-02-23	9.320	9.380	8.880	9.010	9.010	47,600
2026-02-20	9.400	9.400	9.200	9.340	9.340	4,500
2026-02-19	9.280	9.550	9.120	9.360	9.360	21,100
2026-02-18	9.100	9.290	8.800	9.280	9.280	10,000
2026-02-13	9.210	9.800	9.070	9.290	9.290	64,700
2026-02-12	10.200	10.500	9.120	9.200	9.200	81,900
2026-02-11	9.950	10.470	9.850	10.100	10.100	85,000
2026-02-10	9.330	9.950	9.170	9.850	9.850	98,900
2026-02-09	9.000	9.350	8.960	9.330	9.330	73,400
2026-02-06	8.860	9.170	8.630	8.960	8.960	52,000
2026-02-05	9.030	9.350	8.760	8.770	8.770	29,500
2026-02-04	9.040	9.450	8.910	9.030	9.030	29,900
2026-02-03	8.900	9.340	8.810	9.040	9.040	23,000
2026-02-02	8.990	9.020	8.700	8.820	8.820	25,900
2026-01-30	9.420	9.500	8.860	8.890	8.890	61,000
2026-01-29	9.700	9.800	9.060	9.430	9.430	40,900
2026-01-28	9.890	10.150	9.300	9.600	9.600	35,000
2026-01-27	9.570	10.070	9.480	9.810	9.810	43,100

← NewerPage 3 of 21 · 1,242 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.