Mercado fechado
BOVESPA
123.779,54 -716,46 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,95 -267,95 (-0,48%) PETROLEO CRU
80,18 +0,35 (+0,44%) OURO
2.357,90 +1,40 (+0,06%) Bitcoin USD
68.385,11 -1.000,85 (-1,44%)
Braskem S.A. (BRDA.F)
Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 08:04AM CEST
Período:
29 de mai. de 2023 - 29 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 28 de mai. de 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 700 |
| 27 de mai. de 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 24 de mai. de 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 23 de mai. de 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 22 de mai. de 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 21 de mai. de 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 20 de mai. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 17 de mai. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 16 de mai. de 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 15 de mai. de 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 14 de mai. de 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 13 de mai. de 2024 | 3,2200 | 3,6000 | 3,2200 | 3,6000 | 3,6000 | 700 |
| 10 de mai. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 09 de mai. de 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 08 de mai. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 07 de mai. de 2024 | 3,5000 | 3,6200 | 3,5000 | 3,6200 | 3,6200 | 200 |
| 06 de mai. de 2024 | 4,0800 | 4,0800 | 3,8800 | 3,8800 | 3,8800 | 700 |
| 03 de mai. de 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 02 de mai. de 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 30 de abr. de 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 29 de abr. de 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 26 de abr. de 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 25 de abr. de 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 24 de abr. de 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 23 de abr. de 2024 | 4,0000 | 4,2000 | 4,0000 | 4,2000 | 4,2000 | 850 |
| 22 de abr. de 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 2.000 |
| 19 de abr. de 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 18 de abr. de 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 17 de abr. de 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 16 de abr. de 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 15 de abr. de 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 200 |
| 12 de abr. de 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 11 de abr. de 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 10 de abr. de 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 09 de abr. de 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 700 |
| 08 de abr. de 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 350 |
| 05 de abr. de 2024 | 4,7000 | 4,9000 | 4,7000 | 4,9000 | 4,9000 | 225 |
| 04 de abr. de 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 03 de abr. de 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 02 de abr. de 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 28 de mar. de 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 27 de mar. de 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 26 de mar. de 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 25 de mar. de 2024 | 4,8800 | 4,8800 | 4,6800 | 4,6800 | 4,6800 | 1.312 |
| 22 de mar. de 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 1.050 |
| 21 de mar. de 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 20 de mar. de 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 19 de mar. de 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 18 de mar. de 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 15 de mar. de 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 14 de mar. de 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 13 de mar. de 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 12 de mar. de 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 11 de mar. de 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 400 |
| 08 de mar. de 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 07 de mar. de 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 06 de mar. de 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 05 de mar. de 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 04 de mar. de 2024 | 3,9800 | 4,1400 | 3,9800 | 4,1400 | 4,1400 | 2.432 |
| 01 de mar. de 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 29 de fev. de 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 28 de fev. de 2024 | 3,8600 | 3,8600 | 3,7800 | 3,7800 | 3,7800 | 31 |
| 27 de fev. de 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 26 de fev. de 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 23 de fev. de 2024 | 3,7400 | 3,8400 | 3,7400 | 3,8400 | 3,8400 | 300 |
| 22 de fev. de 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 21 de fev. de 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 20 de fev. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 19 de fev. de 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 275 |
| 16 de fev. de 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 15 de fev. de 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 14 de fev. de 2024 | 3,1800 | 3,3200 | 3,1800 | 3,3000 | 3,3000 | 1.000 |
| 13 de fev. de 2024 | 3,1800 | 3,4200 | 3,1800 | 3,4200 | 3,4200 | 1.377 |
| 12 de fev. de 2024 | 3,1800 | 3,3200 | 3,1800 | 3,3200 | 3,3200 | 700 |
| 09 de fev. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 08 de fev. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 07 de fev. de 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 06 de fev. de 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 05 de fev. de 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 02 de fev. de 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 01 de fev. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 200 |
| 31 de jan. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 30 de jan. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 29 de jan. de 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 26 de jan. de 2024 | 3,4000 | 3,5600 | 3,4000 | 3,5600 | 3,5600 | 871 |
| 25 de jan. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 24 de jan. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 23 de jan. de 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 22 de jan. de 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 300 |
| 19 de jan. de 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 18 de jan. de 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 17 de jan. de 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 16 de jan. de 2024 | 3,4800 | 3,5200 | 3,4800 | 3,5200 | 3,5200 | 791 |
| 15 de jan. de 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 12 de jan. de 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 11 de jan. de 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 10 de jan. de 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 09 de jan. de 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 08 de jan. de 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 05 de jan. de 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.