Mercado fechado

Braskem S.A. (BRKM3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
21,66+0,06 (+0,28%)
No fechamento: 05:05PM BRT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202421,5421,8221,4421,6621,663.200
18 de abr. de 202421,5221,7221,2021,6021,603.100
17 de abr. de 202422,3522,3521,5721,5721,5717.600
16 de abr. de 202422,3022,3322,0122,1322,135.400
15 de abr. de 202422,9122,9122,2922,2922,295.600
12 de abr. de 202423,6123,6122,9623,1523,152.100
11 de abr. de 202423,8324,2023,6623,9223,923.800
10 de abr. de 202424,1924,1923,6223,7923,793.800
09 de abr. de 202424,3024,3023,8924,0524,0525.600
08 de abr. de 202424,7524,7524,1224,3924,3910.200
05 de abr. de 202425,4525,8124,7524,9724,9721.900
04 de abr. de 202425,3426,0825,3125,4125,4114.900
03 de abr. de 202425,5025,5024,4025,1525,1528.500
02 de abr. de 202425,5025,9025,0725,1125,1115.900
01 de abr. de 202425,7025,8125,2125,8125,8163.900
28 de mar. de 202426,4926,4925,6125,6425,6419.200
27 de mar. de 202425,0526,6624,9426,6626,6636.400
26 de mar. de 202425,1225,8024,9325,1425,1439.800
25 de mar. de 202426,7626,7625,0225,1225,12107.700
22 de mar. de 202425,9927,2025,7926,5326,5345.700
21 de mar. de 202425,7326,1325,0026,0026,0062.000
20 de mar. de 202422,7025,8422,7025,7025,70128.800
19 de mar. de 202421,4122,9021,4122,7022,7046.700
18 de mar. de 202420,9921,6020,5021,4121,4114.000
15 de mar. de 202420,5321,4720,4621,2021,2013.500
14 de mar. de 202420,3520,8419,9220,8420,847.000
13 de mar. de 202420,4520,8820,3520,3520,359.900
12 de mar. de 202420,7421,0620,2020,2020,2019.200
11 de mar. de 202419,7820,6019,7620,3520,355.100
08 de mar. de 202420,3920,7920,1620,1920,194.300
07 de mar. de 202420,4020,8020,1920,8020,808.800
06 de mar. de 202421,2421,2420,3420,4020,404.900
05 de mar. de 202422,0022,1721,2421,2421,2431.400
04 de mar. de 202421,8121,9821,3121,9821,9811.500
01 de mar. de 202421,0921,8521,0921,8221,8250.900
29 de fev. de 202421,0621,1620,5020,7320,7310.400
28 de fev. de 202421,0021,1620,7621,0521,054.600
27 de fev. de 202421,3021,8421,0021,1421,1433.000
26 de fev. de 202420,7021,3020,7020,7620,7621.600
23 de fev. de 202421,0421,2320,4520,7020,7019.100
22 de fev. de 202420,2521,1520,0320,9020,9021.600
21 de fev. de 202419,4820,6019,4819,8519,8524.100
20 de fev. de 202419,8620,3019,5019,7219,7212.900
19 de fev. de 202419,7919,9019,3919,8619,8616.700
16 de fev. de 202418,4620,4318,4619,8019,8048.100
15 de fev. de 202418,0018,8118,0018,4718,4711.100
14 de fev. de 202418,1518,1817,8917,9517,959.400
09 de fev. de 202418,2418,8318,1718,2018,2012.000
08 de fev. de 202418,5518,5618,2418,2418,249.100
07 de fev. de 202418,9918,9918,1518,3018,305.600
06 de fev. de 202418,5418,7818,5418,7218,722.600
05 de fev. de 202418,3318,5817,8918,4418,4410.500
02 de fev. de 202418,8018,8118,3518,6018,606.200
01 de fev. de 202418,8018,9518,5618,8118,8114.300
31 de jan. de 202418,7619,3318,6818,8018,8013.800
30 de jan. de 202419,6719,7718,6518,7618,7613.800
29 de jan. de 202419,6019,8118,9719,6119,6120.300
26 de jan. de 202419,2219,6919,0719,3119,3129.200
25 de jan. de 202418,6619,1818,6218,9018,908.000
24 de jan. de 202418,6419,0518,5318,5718,578.600
23 de jan. de 202417,9218,7617,9018,6318,6313.200
22 de jan. de 202418,3618,4017,8617,9317,939.800
19 de jan. de 202418,4618,4718,3018,3718,374.400
18 de jan. de 202418,5618,6918,2918,3018,3026.200
17 de jan. de 202418,9519,0418,4018,5818,5822.400
16 de jan. de 202419,3119,5418,8018,9518,9524.000
15 de jan. de 202419,0119,5919,0119,3119,3134.700
12 de jan. de 202419,1119,7218,8919,0119,0117.100
11 de jan. de 202419,2119,2118,8218,8318,8316.300
10 de jan. de 202419,9419,9419,1019,2219,2219.600
09 de jan. de 202420,4320,4319,9520,0420,0411.200
08 de jan. de 202420,4720,6719,9420,6120,6114.900
05 de jan. de 202420,8020,8820,3020,4720,4713.700
04 de jan. de 202420,5821,0320,4220,8020,8016.000
03 de jan. de 202421,3021,3020,3420,6520,6573.500
02 de jan. de 202421,6521,6520,9021,4021,4046.600
28 de dez. de 202322,0422,2820,9521,6921,6963.200
27 de dez. de 202322,0222,1221,7022,1122,1135.400
26 de dez. de 202321,7522,4621,1521,9921,9948.400
22 de dez. de 202321,1621,7521,1621,5921,5931.300
21 de dez. de 202320,0921,5020,0021,1521,1578.100
20 de dez. de 202320,0920,8219,8320,1020,1055.300
19 de dez. de 202319,1220,1019,0920,0920,0941.100
18 de dez. de 202317,9419,0417,9418,8718,8739.300
15 de dez. de 202317,8018,1017,6917,9417,9436.800
14 de dez. de 202317,8818,7717,5017,5717,57140.600
13 de dez. de 202317,6318,1317,3317,9017,9038.900
12 de dez. de 202317,4917,7917,3017,6317,6330.400
11 de dez. de 202317,9017,9017,5317,5417,5460.000
08 de dez. de 202318,1418,4517,7618,2518,2524.900
07 de dez. de 202317,9818,1617,7517,9717,9738.000
06 de dez. de 202317,6318,4217,6317,7417,7470.400
05 de dez. de 202318,2518,6717,6017,6017,6049.100
04 de dez. de 202318,3218,8818,1318,2518,2598.800
01 de dez. de 202319,0019,0218,0718,5018,50218.500
30 de nov. de 202320,6221,3219,5019,5019,5059.900
29 de nov. de 202320,7821,7820,5721,0021,0083.900
28 de nov. de 202320,5420,8520,3620,3620,3630.100
27 de nov. de 202321,3321,3320,5420,5420,5424.500
24 de nov. de 202320,0721,1619,9921,1621,1675.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...