Braskem S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 4.320 | 4.450 | 4.220 | 4.240 | 4.240 | 19,500 |
| 2026-10-14 | 4.140 | 4.410 | 4.140 | 4.320 | 4.320 | 71,200 |
| 2026-10-13 | 4.380 | 4.390 | 4.000 | 4.390 | 4.390 | 75,100 |
| 2026-10-09 | 4.540 | 4.880 | 4.240 | 4.390 | 4.390 | 67,800 |
| 2026-10-08 | 4.150 | 4.500 | 4.110 | 4.490 | 4.490 | 147,500 |
| 2026-10-07 | 4.180 | 4.210 | 4.050 | 4.120 | 4.120 | 27,200 |
| 2026-10-06 | 4.130 | 4.220 | 4.050 | 4.120 | 4.120 | 39,700 |
| 2026-10-05 | 4.100 | 4.290 | 3.960 | 4.060 | 4.060 | 26,100 |
| 2026-10-02 | 4.100 | 4.140 | 3.920 | 3.930 | 3.930 | 21,000 |
| 2026-10-01 | 4.000 | 4.130 | 3.870 | 4.130 | 4.130 | 136,100 |
| 2026-09-30 | 3.800 | 4.040 | 3.800 | 3.960 | 3.960 | 61,600 |
| 2026-09-29 | 3.920 | 3.920 | 3.680 | 3.710 | 3.710 | 90,300 |
| 2026-09-28 | 3.990 | 3.990 | 3.750 | 3.850 | 3.850 | 25,800 |
| 2026-09-25 | 3.770 | 4.000 | 3.760 | 4.000 | 4.000 | 56,000 |
| 2026-09-24 | 3.860 | 3.880 | 3.700 | 3.760 | 3.760 | 140,700 |
| 2026-09-23 | 4.030 | 4.030 | 3.850 | 3.850 | 3.850 | 53,600 |
| 2026-09-22 | 4.000 | 4.110 | 3.960 | 4.080 | 4.080 | 34,600 |
| 2026-09-21 | 4.190 | 4.190 | 3.960 | 4.050 | 4.050 | 27,900 |
Page 1 of 1 · 18 trading days
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.