Braskem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	7.490	7.670	7.490	7.560	7.560	4,400
2025-10-24	7.370	7.820	7.230	7.450	7.450	35,500
2025-10-23	7.250	7.530	7.150	7.370	7.370	34,700
2025-10-22	7.290	7.380	7.010	7.210	7.210	20,100
2025-10-21	7.300	7.380	7.150	7.380	7.380	14,100
2025-10-20	7.400	7.400	7.130	7.340	7.340	6,400
2025-10-17	7.300	7.300	7.000	7.050	7.050	14,100
2025-10-16	7.290	7.410	7.140	7.210	7.210	41,500
2025-10-15	7.220	7.470	7.220	7.410	7.410	27,300
2025-10-14	7.130	7.470	7.130	7.270	7.270	19,400
2025-10-13	7.180	7.390	7.140	7.210	7.210	17,700
2025-10-10	7.440	7.500	7.210	7.210	7.210	40,400
2025-10-09	7.720	7.720	7.460	7.540	7.540	6,000
2025-10-08	7.790	7.790	7.520	7.580	7.580	13,300
2025-10-07	7.620	7.880	7.500	7.600	7.600	31,600
2025-10-06	7.400	7.650	7.400	7.540	7.540	7,700
2025-10-03	7.610	7.720	7.520	7.580	7.580	6,500
2025-10-02	7.990	7.990	7.500	7.610	7.610	37,000
2025-10-01	7.450	7.960	7.450	7.910	7.910	94,600
2025-09-30	7.590	7.620	7.390	7.450	7.450	66,100
2025-09-29	7.860	8.060	7.500	7.500	7.500	101,700
2025-09-26	8.870	8.870	7.800	7.850	7.850	246,600
2025-09-25	9.100	9.170	8.710	8.980	8.980	70,600
2025-09-24	8.650	9.090	8.650	8.940	8.940	20,000
2025-09-23	8.960	8.980	8.630	8.630	8.630	19,100
2025-09-22	9.160	9.160	8.730	8.890	8.890	26,700
2025-09-19	9.250	9.350	8.970	9.060	9.060	12,600
2025-09-18	9.330	9.510	9.150	9.250	9.250	8,900
2025-09-17	9.490	9.630	9.190	9.390	9.390	25,200
2025-09-16	9.310	9.560	9.010	9.400	9.400	17,200
2025-09-15	9.380	9.500	9.310	9.320	9.320	3,600
2025-09-12	9.410	9.610	9.300	9.310	9.310	6,000
2025-09-11	9.460	9.700	9.350	9.390	9.390	12,200
2025-09-10	9.460	9.700	9.370	9.370	9.370	11,100
2025-09-09	9.820	10.200	9.330	9.550	9.550	25,000
2025-09-08	9.930	10.030	9.740	9.810	9.810	22,000
2025-09-05	9.710	9.950	9.650	9.800	9.800	15,800
2025-09-04	9.590	9.740	9.470	9.580	9.580	7,400
2025-09-03	9.700	9.700	9.450	9.500	9.500	13,200
2025-09-02	9.820	9.820	9.430	9.600	9.600	12,400
2025-09-01	9.830	9.910	9.660	9.720	9.720	12,400
2025-08-29	9.710	9.980	9.400	9.970	9.970	16,200
2025-08-28	9.590	10.210	9.590	9.850	9.850	53,800
2025-08-27	9.210	9.710	9.210	9.650	9.650	19,800
2025-08-26	9.180	9.700	8.920	9.150	9.150	28,300
2025-08-25	9.350	9.350	9.000	9.130	9.130	12,100
2025-08-22	8.890	9.420	8.760	9.200	9.200	28,100
2025-08-21	8.500	9.000	8.500	8.900	8.900	48,700
2025-08-20	8.600	8.740	8.400	8.590	8.590	8,300
2025-08-19	8.740	8.740	8.460	8.490	8.490	6,900
2025-08-18	8.700	8.910	8.530	8.550	8.550	13,000
2025-08-15	8.740	8.740	8.500	8.570	8.570	19,100
2025-08-14	8.890	8.890	8.550	8.750	8.750	10,000
2025-08-13	8.980	9.100	8.750	8.860	8.860	23,700
2025-08-12	8.810	9.110	8.810	9.110	9.110	16,000
2025-08-11	9.310	9.310	8.750	8.810	8.810	22,900
2025-08-08	9.100	9.480	9.000	9.260	9.260	31,700
2025-08-07	9.120	9.260	8.600	9.010	9.010	46,300
2025-08-06	9.140	9.150	8.990	9.030	9.030	12,400
2025-08-05	8.950	9.250	8.900	9.150	9.150	10,600

← NewerPage 5 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.