Braskem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	17.090	17.640	16.100	16.100	16.100	21,500
2024-11-06	16.880	17.150	16.870	16.970	16.970	18,400
2024-11-05	16.800	17.190	16.740	16.950	16.950	12,900
2024-11-04	17.560	17.560	16.720	16.840	16.840	10,200
2024-11-01	17.040	17.100	16.650	17.070	17.070	16,800
2024-10-31	17.270	17.270	17.020	17.050	17.050	11,500
2024-10-30	17.320	17.450	17.150	17.150	17.150	35,200
2024-10-29	17.500	17.500	17.070	17.290	17.290	10,200
2024-10-28	17.230	17.650	17.230	17.340	17.340	21,100
2024-10-25	17.100	17.400	17.010	17.020	17.020	21,000
2024-10-24	17.050	17.900	17.010	17.040	17.040	17,400
2024-10-23	17.500	17.510	17.200	17.290	17.290	6,900
2024-10-22	17.560	18.020	17.510	17.510	17.510	16,300
2024-10-21	17.810	18.110	17.560	18.060	18.060	18,300
2024-10-18	17.810	18.050	17.810	17.910	17.910	7,000
2024-10-17	18.050	18.140	17.730	18.100	18.100	15,000
2024-10-16	18.040	18.390	18.040	18.310	18.310	3,000
2024-10-15	18.280	18.430	18.040	18.430	18.430	191,400
2024-10-14	18.360	18.360	17.940	18.270	18.270	24,300
2024-10-11	18.470	18.710	18.320	18.360	18.360	11,600
2024-10-10	18.870	19.750	18.240	18.270	18.270	8,700
2024-10-09	19.370	19.370	18.580	18.600	18.600	9,300
2024-10-08	19.320	19.400	19.210	19.290	19.290	7,300
2024-10-07	19.870	20.060	19.600	19.700	19.700	41,700
2024-10-04	19.470	19.690	19.410	19.690	19.690	24,200
2024-10-03	20.240	20.250	19.470	19.470	19.470	7,500
2024-10-02	20.000	20.300	19.890	20.240	20.240	10,300
2024-10-01	19.840	20.000	19.610	19.910	19.910	6,900
2024-09-30	20.020	20.300	19.570	19.870	19.870	9,300
2024-09-27	20.400	20.860	20.030	20.290	20.290	12,100
2024-09-26	20.250	20.510	19.880	20.350	20.350	30,200
2024-09-25	19.330	20.090	19.330	20.060	20.060	62,600
2024-09-24	19.210	19.670	19.210	19.320	19.320	11,000
2024-09-23	19.100	19.280	18.870	19.140	19.140	16,600
2024-09-20	19.190	19.790	18.820	18.830	18.830	66,100
2024-09-19	19.820	20.300	19.190	19.190	19.190	44,100
2024-09-18	18.900	20.250	18.900	19.820	19.820	49,800
2024-09-17	19.210	19.300	18.530	18.890	18.890	8,400
2024-09-16	19.160	19.400	18.880	18.880	18.880	29,500
2024-09-13	18.270	19.250	18.270	18.920	18.920	28,400
2024-09-12	17.820	18.120	17.740	18.010	18.010	5,200
2024-09-11	17.770	18.260	17.770	18.050	18.050	10,200
2024-09-10	18.130	18.130	17.600	17.660	17.660	11,200
2024-09-09	19.460	19.590	18.130	18.130	18.130	10,400
2024-09-06	18.500	19.000	18.500	18.980	18.980	22,600
2024-09-05	19.030	19.500	18.350	18.820	18.820	43,100
2024-09-04	18.400	19.100	18.400	18.870	18.870	49,700
2024-09-03	17.840	18.850	17.500	18.630	18.630	16,900
2024-09-02	18.280	18.500	17.900	18.040	18.040	14,600
2024-08-30	17.920	18.020	17.600	17.920	17.920	9,500
2024-08-29	17.790	18.250	17.560	18.250	18.250	14,500
2024-08-28	17.850	17.950	17.610	17.780	17.780	5,700
2024-08-27	17.870	18.080	17.800	17.990	17.990	11,600
2024-08-26	17.650	18.170	17.640	17.660	17.660	10,600
2024-08-23	17.670	18.040	17.550	17.650	17.650	5,600
2024-08-22	18.000	18.000	17.500	17.570	17.570	5,300
2024-08-21	17.860	18.210	17.850	18.000	18.000	9,400
2024-08-20	17.770	18.340	17.640	17.830	17.830	29,200
2024-08-19	17.580	17.880	17.500	17.500	17.500	16,200
2024-08-16	17.500	17.700	17.250	17.700	17.700	6,500

← NewerPage 9 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.