Braskem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	13.090	13.500	13.090	13.280	13.280	47,800
2025-02-06	13.250	13.280	12.860	13.170	13.170	24,500
2025-02-05	13.030	13.220	13.030	13.080	13.080	2,000
2025-02-04	13.060	13.750	12.970	13.180	13.180	34,700
2025-02-03	13.290	13.400	13.060	13.060	13.060	9,900
2025-01-31	13.690	13.800	13.280	13.280	13.280	22,400
2025-01-30	13.970	14.190	13.680	13.680	13.680	25,000
2025-01-29	14.410	14.410	13.870	13.870	13.870	20,100
2025-01-28	14.850	14.880	14.410	14.410	14.410	8,400
2025-01-27	14.670	14.990	14.430	14.850	14.850	17,900
2025-01-24	14.440	14.550	14.250	14.290	14.290	8,600
2025-01-23	14.410	14.640	14.380	14.380	14.380	2,900
2025-01-22	14.360	14.450	13.830	14.100	14.100	7,700
2025-01-21	14.130	14.570	13.800	14.200	14.200	19,700
2025-01-20	12.890	14.150	12.890	13.980	13.980	9,000
2025-01-17	12.460	12.860	12.460	12.690	12.690	10,600
2025-01-16	12.420	12.640	12.290	12.410	12.410	3,500
2025-01-15	11.800	12.680	11.760	12.680	12.680	11,200
2025-01-14	11.690	11.750	11.400	11.700	11.700	4,200
2025-01-13	11.600	11.690	11.300	11.560	11.560	6,600
2025-01-10	11.590	11.730	11.500	11.500	11.500	13,300
2025-01-09	11.900	11.900	11.340	11.340	11.340	18,300
2025-01-08	12.230	12.230	11.800	11.830	11.830	9,800
2025-01-07	12.510	12.570	12.010	12.120	12.120	12,200
2025-01-06	12.080	12.650	12.080	12.220	12.220	6,200
2025-01-03	12.400	12.520	11.890	12.080	12.080	16,100
2025-01-02	12.240	12.750	12.030	12.420	12.420	9,600
2024-12-30	12.580	12.580	12.010	12.100	12.100	8,700
2024-12-27	12.400	12.400	12.150	12.350	12.350	55,400
2024-12-26	12.480	12.480	12.100	12.400	12.400	7,200
2024-12-23	12.800	12.800	12.330	12.530	12.530	13,200
2024-12-20	12.940	13.000	12.550	12.800	12.800	14,700
2024-12-19	12.800	13.400	12.800	13.000	13.000	11,700
2024-12-18	13.500	13.650	12.800	12.800	12.800	16,300
2024-12-17	12.990	13.640	12.990	13.500	13.500	27,200
2024-12-16	13.200	13.310	12.960	13.000	13.000	21,900
2024-12-13	14.290	14.430	13.260	13.280	13.280	48,200
2024-12-12	15.000	15.000	14.300	14.570	14.570	17,700
2024-12-11	15.120	15.460	14.860	15.100	15.100	29,700
2024-12-10	14.890	15.120	14.840	15.120	15.120	29,300
2024-12-09	15.090	15.090	14.580	15.000	15.000	22,700
2024-12-06	15.240	15.240	14.510	15.000	15.000	10,100
2024-12-05	14.870	15.600	14.870	15.240	15.240	22,700
2024-12-04	15.310	15.450	15.150	15.300	15.300	8,900
2024-12-03	15.470	15.550	15.310	15.400	15.400	10,200
2024-12-02	14.990	15.500	14.990	15.500	15.500	10,100
2024-11-29	14.300	15.350	14.250	15.260	15.260	13,400
2024-11-28	14.860	15.000	14.410	14.410	14.410	86,800
2024-11-27	15.360	15.410	14.790	14.850	14.850	33,300
2024-11-26	15.400	15.700	15.200	15.200	15.200	33,700
2024-11-25	15.510	15.870	15.100	15.320	15.320	152,000
2024-11-22	14.750	15.510	14.640	15.510	15.510	19,000
2024-11-21	15.130	15.130	14.730	14.740	14.740	10,800
2024-11-19	14.890	15.200	14.800	15.120	15.120	17,700
2024-11-18	15.210	15.320	14.500	14.950	14.950	16,700
2024-11-14	15.280	15.530	15.200	15.200	15.200	21,600
2024-11-13	15.600	15.620	15.190	15.350	15.350	35,300
2024-11-12	15.980	15.980	15.560	15.690	15.690	26,800
2024-11-11	16.150	16.210	15.660	16.210	16.210	26,300
2024-11-08	16.350	16.350	15.660	15.790	15.790	29,700

← NewerPage 8 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.