Braskem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	11.200	11.330	10.310	10.390	10.390	25,600
2025-05-08	10.750	11.490	10.630	11.180	11.180	32,100
2025-05-07	10.460	10.890	10.400	10.410	10.410	35,000
2025-05-06	10.500	10.660	10.390	10.460	10.460	22,800
2025-05-05	10.670	10.800	10.180	10.350	10.350	27,300
2025-05-02	10.820	10.820	10.450	10.670	10.670	13,700
2025-04-30	11.200	11.200	10.690	10.800	10.800	32,000
2025-04-29	11.190	11.310	11.030	11.060	11.060	15,500
2025-04-28	11.360	11.360	10.920	10.920	10.920	9,000
2025-04-25	11.380	11.430	11.130	11.360	11.360	13,500
2025-04-24	11.480	11.780	11.370	11.380	11.380	26,900
2025-04-23	11.000	11.690	11.000	11.250	11.250	41,700
2025-04-22	10.360	11.000	10.140	10.800	10.800	34,300
2025-04-17	10.290	10.400	10.080	10.310	10.310	11,900
2025-04-16	9.900	10.290	9.800	10.290	10.290	32,400
2025-04-15	10.570	10.570	10.100	10.110	10.110	16,300
2025-04-14	10.320	10.700	10.200	10.490	10.490	10,700
2025-04-11	10.390	10.640	10.080	10.430	10.430	6,700
2025-04-10	10.220	10.550	9.870	10.400	10.400	12,100
2025-04-09	9.500	10.320	9.120	10.030	10.030	59,200
2025-04-08	10.000	10.500	9.240	9.400	9.400	46,900
2025-04-07	10.170	10.420	9.800	10.000	10.000	39,600
2025-04-04	10.670	10.670	10.250	10.350	10.350	26,700
2025-04-03	11.020	11.140	10.770	10.780	10.780	16,000
2025-04-02	11.000	11.390	10.870	11.290	11.290	24,300
2025-04-01	11.210	11.290	10.990	11.000	11.000	17,600
2025-03-31	11.700	11.700	11.310	11.310	11.310	9,400
2025-03-28	11.710	12.150	11.670	11.800	11.800	17,100
2025-03-27	11.700	12.310	11.470	11.700	11.700	41,200
2025-03-26	10.740	12.490	10.740	11.750	11.750	57,200
2025-03-25	10.940	11.030	10.510	10.510	10.510	10,300
2025-03-24	11.000	11.080	10.800	10.940	10.940	11,700
2025-03-21	11.130	11.230	10.790	10.790	10.790	15,800
2025-03-20	11.280	11.390	11.110	11.120	11.120	14,800
2025-03-19	11.280	11.440	11.240	11.260	11.260	11,200
2025-03-18	11.500	11.580	11.210	11.270	11.270	12,000
2025-03-17	11.030	11.650	11.030	11.400	11.400	23,600
2025-03-14	10.800	11.360	10.790	11.190	11.190	19,000
2025-03-13	10.470	10.800	10.260	10.790	10.790	14,900
2025-03-12	10.740	10.770	10.400	10.470	10.470	6,000
2025-03-11	10.910	11.020	10.560	10.760	10.760	7,600
2025-03-10	10.800	10.870	10.500	10.870	10.870	5,900
2025-03-07	10.580	11.000	10.300	10.800	10.800	29,300
2025-03-06	10.920	10.920	10.500	10.580	10.580	18,900
2025-03-05	10.880	11.000	10.680	10.810	10.810	26,100
2025-02-28	11.660	11.660	10.750	10.860	10.860	97,100
2025-02-27	11.990	12.060	11.390	11.670	11.670	50,600
2025-02-26	12.440	12.440	12.050	12.070	12.070	36,800
2025-02-25	12.600	12.640	12.300	12.350	12.350	5,000
2025-02-24	12.830	12.830	12.560	12.600	12.600	31,800
2025-02-21	12.620	13.150	12.510	12.820	12.820	8,600
2025-02-20	12.810	12.990	12.810	12.820	12.820	5,200
2025-02-19	12.990	13.290	12.820	13.000	13.000	10,000
2025-02-18	13.230	13.320	13.050	13.050	13.050	5,300
2025-02-17	12.910	13.490	12.910	13.150	13.150	16,900
2025-02-14	12.970	13.300	12.900	12.900	12.900	6,000
2025-02-13	12.550	12.980	12.550	12.970	12.970	8,300
2025-02-12	13.000	13.000	12.330	12.560	12.560	14,900
2025-02-11	13.300	13.550	13.070	13.070	13.070	8,100
2025-02-10	13.440	13.830	13.280	13.300	13.300	11,800

← NewerPage 7 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.