Braskem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	8.940	9.090	8.900	9.000	9.000	14,500
2025-08-01	9.200	9.310	8.910	8.910	8.910	16,200
2025-07-31	9.080	9.350	9.070	9.100	9.100	17,900
2025-07-30	9.280	9.350	9.040	9.240	9.240	8,600
2025-07-29	9.080	9.280	9.070	9.100	9.100	4,600
2025-07-28	9.500	9.500	9.120	9.210	9.210	6,700
2025-07-25	9.170	9.320	9.110	9.320	9.320	42,600
2025-07-24	9.210	9.460	9.030	9.170	9.170	20,500
2025-07-23	9.230	9.350	9.140	9.140	9.140	27,000
2025-07-22	9.130	9.150	9.000	9.150	9.150	39,100
2025-07-21	9.060	9.060	8.850	8.980	8.980	21,000
2025-07-18	9.680	9.700	8.970	9.000	9.000	64,200
2025-07-17	9.820	9.950	9.740	9.790	9.790	11,800
2025-07-16	9.930	10.150	9.820	9.820	9.820	8,400
2025-07-15	10.240	10.250	9.990	10.160	10.160	7,600
2025-07-14	10.250	10.250	9.950	10.240	10.240	3,300
2025-07-11	10.180	10.190	9.950	10.020	10.020	16,200
2025-07-10	10.120	10.520	10.120	10.390	10.390	36,000
2025-07-09	9.960	10.760	9.960	10.120	10.120	88,200
2025-07-08	9.950	9.950	9.650	9.860	9.860	28,600
2025-07-07	9.800	9.950	9.690	9.850	9.850	15,700
2025-07-04	9.800	9.860	9.640	9.800	9.800	9,500
2025-07-03	9.700	9.810	9.640	9.790	9.790	25,700
2025-07-02	9.660	9.820	9.600	9.710	9.710	5,800
2025-07-01	9.700	9.950	9.620	9.680	9.680	12,300
2025-06-30	9.530	9.690	9.500	9.600	9.600	13,900
2025-06-27	9.500	9.700	9.400	9.500	9.500	28,500
2025-06-26	9.700	9.780	9.430	9.590	9.590	26,500
2025-06-25	10.050	10.050	9.680	9.700	9.700	37,900
2025-06-24	10.400	10.400	9.840	10.020	10.020	30,000
2025-06-23	10.330	10.330	10.080	10.120	10.120	12,300
2025-06-20	10.650	10.650	10.400	10.400	10.400	6,100
2025-06-18	10.970	10.980	10.520	10.800	10.800	41,600
2025-06-17	11.160	11.160	10.700	10.810	10.810	11,600
2025-06-16	11.060	11.230	11.010	11.130	11.130	15,600
2025-06-13	10.800	11.300	10.800	11.010	11.010	21,600
2025-06-12	11.100	11.250	10.890	11.030	11.030	6,300
2025-06-11	11.250	11.260	10.890	11.120	11.120	8,200
2025-06-10	10.990	11.500	10.990	11.280	11.280	18,700
2025-06-09	10.960	11.080	10.710	10.740	10.740	6,400
2025-06-06	11.250	11.250	10.650	10.970	10.970	24,500
2025-06-05	11.200	11.420	10.960	11.020	11.020	22,700
2025-06-04	10.980	11.250	10.820	11.000	11.000	20,900
2025-06-03	11.160	11.260	10.880	10.950	10.950	9,000
2025-06-02	11.660	11.900	11.140	11.150	11.150	18,100
2025-05-30	12.180	12.180	11.650	11.650	11.650	26,200
2025-05-29	11.890	12.480	11.890	12.350	12.350	21,500
2025-05-28	12.380	12.650	11.910	11.910	11.910	17,800
2025-05-27	11.710	12.210	11.700	12.100	12.100	73,500
2025-05-26	12.000	12.780	11.360	11.620	11.620	241,700
2025-05-23	10.240	11.250	10.210	10.990	10.990	92,400
2025-05-22	10.500	10.640	10.220	10.220	10.220	9,500
2025-05-21	10.750	10.760	10.380	10.470	10.470	21,600
2025-05-20	10.540	10.820	10.460	10.820	10.820	10,400
2025-05-19	10.320	10.850	10.320	10.610	10.610	27,800
2025-05-16	10.720	10.720	10.310	10.400	10.400	31,600
2025-05-15	10.650	10.900	10.540	10.650	10.650	36,500
2025-05-14	10.950	11.020	10.500	10.680	10.680	77,100
2025-05-13	11.040	11.040	10.510	10.890	10.890	22,300
2025-05-12	10.580	11.250	10.580	10.950	10.950	50,600

← NewerPage 6 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.