Braskem S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 9.310 | 9.520 | 9.100 | 9.450 | 9.450 | 64,500 |
| 2026-01-23 | 8.700 | 9.250 | 8.500 | 9.210 | 9.210 | 82,800 |
| 2026-01-22 | 8.590 | 9.090 | 8.520 | 8.610 | 8.610 | 62,800 |
| 2026-01-21 | 8.200 | 8.570 | 8.150 | 8.570 | 8.570 | 36,100 |
| 2026-01-20 | 8.360 | 8.360 | 8.150 | 8.200 | 8.200 | 10,200 |
| 2026-01-19 | 8.550 | 8.550 | 8.300 | 8.360 | 8.360 | 10,500 |
| 2026-01-16 | 8.730 | 8.730 | 8.320 | 8.550 | 8.550 | 23,900 |
| 2026-01-15 | 8.550 | 8.890 | 8.390 | 8.730 | 8.730 | 15,800 |
| 2026-01-14 | 8.340 | 8.720 | 8.320 | 8.600 | 8.600 | 30,200 |
| 2026-01-13 | 8.420 | 8.490 | 8.200 | 8.340 | 8.340 | 18,600 |
| 2026-01-12 | 8.290 | 8.540 | 8.140 | 8.420 | 8.420 | 16,900 |
| 2026-01-09 | 8.090 | 8.480 | 8.030 | 8.260 | 8.260 | 39,400 |
| 2026-01-08 | 7.910 | 8.150 | 7.800 | 7.960 | 7.960 | 3,000 |
| 2026-01-07 | 8.140 | 8.140 | 7.910 | 8.000 | 8.000 | 8,200 |
| 2026-01-06 | 7.970 | 8.300 | 7.900 | 8.140 | 8.140 | 16,500 |
| 2026-01-05 | 7.880 | 8.100 | 7.880 | 8.000 | 8.000 | 3,800 |
| 2026-01-02 | 8.180 | 8.180 | 7.920 | 7.980 | 7.980 | 5,900 |
| 2025-12-30 | 8.150 | 8.210 | 7.930 | 8.090 | 8.090 | 25,000 |
| 2025-12-29 | 8.100 | 8.200 | 7.910 | 8.140 | 8.140 | 10,000 |
| 2025-12-26 | 8.050 | 8.150 | 7.940 | 8.060 | 8.060 | 30,500 |
| 2025-12-23 | 8.110 | 8.110 | 7.890 | 7.930 | 7.930 | 12,200 |
| 2025-12-22 | 7.960 | 8.120 | 7.760 | 8.110 | 8.110 | 18,700 |
| 2025-12-19 | 7.920 | 8.100 | 7.770 | 7.960 | 7.960 | 22,000 |
| 2025-12-18 | 7.690 | 7.790 | 7.580 | 7.760 | 7.760 | 6,300 |
| 2025-12-17 | 7.780 | 7.780 | 7.420 | 7.550 | 7.550 | 14,200 |
| 2025-12-16 | 7.950 | 8.100 | 7.550 | 7.700 | 7.700 | 20,900 |
| 2025-12-15 | 7.930 | 8.500 | 7.580 | 7.860 | 7.860 | 69,500 |
| 2025-12-12 | 8.020 | 8.080 | 7.810 | 8.080 | 8.080 | 4,200 |
| 2025-12-11 | 8.070 | 8.070 | 7.810 | 7.930 | 7.930 | 4,000 |
| 2025-12-10 | 7.910 | 8.090 | 7.810 | 8.000 | 8.000 | 7,500 |
| 2025-12-09 | 7.930 | 7.930 | 7.610 | 7.810 | 7.810 | 10,800 |
| 2025-12-08 | 7.890 | 8.140 | 7.600 | 8.000 | 8.000 | 17,700 |
| 2025-12-05 | 8.040 | 8.380 | 7.750 | 7.800 | 7.800 | 67,200 |
| 2025-12-04 | 7.850 | 8.390 | 7.850 | 8.050 | 8.050 | 32,000 |
| 2025-12-03 | 7.650 | 8.400 | 7.640 | 7.910 | 7.910 | 18,400 |
| 2025-12-02 | 7.580 | 7.640 | 7.370 | 7.590 | 7.590 | 17,000 |
| 2025-12-01 | 7.690 | 7.750 | 7.520 | 7.560 | 7.560 | 13,200 |
| 2025-11-28 | 7.700 | 7.700 | 7.550 | 7.700 | 7.700 | 3,800 |
| 2025-11-27 | 7.760 | 7.810 | 7.600 | 7.670 | 7.670 | 6,900 |
| 2025-11-26 | 7.870 | 7.920 | 7.660 | 7.660 | 7.660 | 9,300 |
| 2025-11-25 | 7.850 | 8.160 | 7.850 | 7.910 | 7.910 | 11,000 |
| 2025-11-24 | 7.930 | 8.040 | 7.800 | 7.860 | 7.860 | 24,400 |
| 2025-11-21 | 7.920 | 8.010 | 7.680 | 7.870 | 7.870 | 12,100 |
| 2025-11-19 | 8.000 | 8.670 | 7.810 | 7.930 | 7.930 | 99,300 |
| 2025-11-18 | 7.950 | 8.050 | 7.720 | 8.050 | 8.050 | 9,400 |
| 2025-11-17 | 8.030 | 8.130 | 7.900 | 7.950 | 7.950 | 22,500 |
| 2025-11-14 | 7.450 | 8.060 | 7.450 | 8.030 | 8.030 | 56,300 |
| 2025-11-13 | 7.870 | 8.040 | 7.400 | 7.670 | 7.670 | 25,900 |
| 2025-11-12 | 7.980 | 8.250 | 7.570 | 7.740 | 7.740 | 43,500 |
| 2025-11-11 | 7.300 | 8.080 | 7.300 | 7.840 | 7.840 | 109,000 |
| 2025-11-10 | 7.120 | 7.300 | 7.040 | 7.300 | 7.300 | 9,900 |
| 2025-11-07 | 7.290 | 7.290 | 7.030 | 7.290 | 7.290 | 18,700 |
| 2025-11-06 | 7.190 | 7.390 | 7.100 | 7.210 | 7.210 | 13,600 |
| 2025-11-05 | 7.220 | 7.360 | 7.170 | 7.190 | 7.190 | 21,200 |
| 2025-11-04 | 7.340 | 7.390 | 7.200 | 7.200 | 7.200 | 6,600 |
| 2025-11-03 | 7.440 | 7.440 | 7.200 | 7.250 | 7.250 | 20,800 |
| 2025-10-31 | 7.490 | 7.510 | 7.350 | 7.510 | 7.510 | 9,300 |
| 2025-10-30 | 7.400 | 7.690 | 7.390 | 7.410 | 7.410 | 13,400 |
| 2025-10-29 | 7.430 | 7.730 | 7.400 | 7.480 | 7.480 | 19,200 |
| 2025-10-28 | 7.650 | 7.680 | 7.430 | 7.580 | 7.580 | 9,500 |
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.