Mercado fechado

Braskem S.A. (BRKM5.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
22,81+0,42 (+1,88%)
No fechamento: 05:07PM BRT
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202422,5523,0622,4322,8122,812.547.200
25 de abr. de 202422,5522,7522,2122,3922,392.807.900
24 de abr. de 202422,5522,9122,4122,5422,541.805.100
23 de abr. de 202422,3022,8522,1422,5622,561.837.600
22 de abr. de 202422,2022,7221,7722,5322,531.970.700
19 de abr. de 202422,5622,6522,1622,3022,301.940.900
18 de abr. de 202422,4022,5721,9522,4122,412.299.000
17 de abr. de 202423,0123,1422,4422,4422,442.208.700
16 de abr. de 202422,9723,1522,7222,9222,922.135.400
15 de abr. de 202423,6023,7023,0623,3023,302.252.500
12 de abr. de 202424,5324,5323,6623,7723,772.635.800
11 de abr. de 202424,6224,7024,3224,5424,541.447.100
10 de abr. de 202424,7424,9024,3824,7124,713.003.900
09 de abr. de 202425,0025,1424,6724,8624,862.433.100
08 de abr. de 202425,2525,2524,5824,9924,994.059.700
05 de abr. de 202426,2726,5725,4525,7225,723.496.600
04 de abr. de 202426,1126,8026,1126,2126,211.638.900
03 de abr. de 202426,1526,3325,1526,1126,112.756.400
02 de abr. de 202426,2526,5725,9826,0426,042.698.700
01 de abr. de 202426,3026,5426,0226,3026,301.750.300
28 de mar. de 202427,3027,3026,2926,4026,404.619.500
27 de mar. de 202425,9827,4225,7327,4227,425.651.100
26 de mar. de 202425,7726,3925,6226,2326,235.145.500
25 de mar. de 202426,9727,1325,7426,0626,065.459.400
22 de mar. de 202426,8027,5326,2527,3027,308.434.000
21 de mar. de 202426,3626,8325,6526,8326,839.405.800
20 de mar. de 202424,7526,7624,1626,7626,7619.709.400
19 de mar. de 202421,7523,2921,6823,1323,138.115.500
18 de mar. de 202421,7121,9421,1821,9021,904.216.900
15 de mar. de 202420,3721,7120,3121,7121,719.422.500
14 de mar. de 202420,8321,0020,2121,0021,003.526.700
13 de mar. de 202420,5021,0320,3820,8320,831.901.200
12 de mar. de 202420,5721,1220,4320,5020,502.193.600
11 de mar. de 202420,0420,7419,9820,4520,453.737.800
08 de mar. de 202420,0920,7619,9320,1520,152.362.600
07 de mar. de 202420,3020,4620,0620,4220,421.680.600
06 de mar. de 202421,1121,2020,1620,2220,223.903.300
05 de mar. de 202422,0022,3421,0921,0921,093.748.800
04 de mar. de 202421,8922,1421,2522,1422,143.270.100
01 de mar. de 202421,0721,8921,0621,8921,894.053.300
29 de fev. de 202420,4721,1220,4721,0421,042.790.900
28 de fev. de 202421,0521,0520,4620,6420,642.255.300
27 de fev. de 202420,8321,5020,8321,1221,123.972.100
26 de fev. de 202420,1321,0620,1020,8820,883.399.900
23 de fev. de 202420,5920,8920,1320,2120,213.227.000
22 de fev. de 202419,4620,6519,4620,6020,606.220.300
21 de fev. de 202419,8220,2418,9919,3719,378.579.000
20 de fev. de 202418,9319,5218,8319,4019,405.883.900
19 de fev. de 202419,2519,4218,8319,0619,062.096.400
16 de fev. de 202417,5519,5817,5519,2519,2511.260.300
15 de fev. de 202417,2617,9517,2617,4517,455.368.100
14 de fev. de 202417,3317,3316,9217,1017,102.782.400
09 de fev. de 202417,5117,7217,2917,3517,351.590.900
08 de fev. de 202417,5117,7217,3617,5217,521.830.100
07 de fev. de 202417,7918,0417,3217,5817,582.256.700
06 de fev. de 202417,6318,0617,5617,7717,772.378.000
05 de fev. de 202417,6117,7116,9617,5817,583.901.500
02 de fev. de 202417,8518,2717,5017,5817,582.612.700
01 de fev. de 202417,8118,0617,6117,8517,852.381.300
31 de jan. de 202417,7118,4317,6817,8117,813.101.600
30 de jan. de 202418,7618,7817,7217,7217,723.464.100
29 de jan. de 202418,4518,9418,1718,7818,782.112.000
26 de jan. de 202418,2918,7318,2918,5518,552.336.100
25 de jan. de 202417,8018,4217,7718,2918,292.613.600
24 de jan. de 202417,8518,2917,7117,8017,802.289.700
23 de jan. de 202417,3217,9117,2717,8117,813.311.600
22 de jan. de 202417,6017,7517,1117,2617,264.073.200
19 de jan. de 202417,7817,9617,6517,6517,652.421.200
18 de jan. de 202417,9618,2117,7017,7117,712.605.900
17 de jan. de 202418,3018,5617,8717,8717,875.080.600
16 de jan. de 202418,8218,9118,3318,4118,412.396.000
15 de jan. de 202418,8619,0418,7218,9418,941.179.600
12 de jan. de 202418,6219,5918,5918,9318,933.752.800
11 de jan. de 202418,9919,0818,5918,5918,592.660.800
10 de jan. de 202419,7519,7518,9018,9918,993.936.500
09 de jan. de 202420,3120,4419,7619,8019,802.970.900
08 de jan. de 202419,9720,6519,9220,5120,512.128.200
05 de jan. de 202420,5720,8520,0420,1120,113.577.100
04 de jan. de 202420,4320,9220,3320,6720,672.761.800
03 de jan. de 202420,9820,9820,1520,5020,504.236.500
02 de jan. de 202421,7821,8020,8021,1021,102.953.900
28 de dez. de 202321,6121,8921,5421,8621,862.317.900
27 de dez. de 202321,6521,8121,3321,6621,662.774.400
26 de dez. de 202321,5522,0921,4421,8021,803.262.600
22 de dez. de 202321,0021,5520,9021,4221,424.891.500
21 de dez. de 202319,8021,1619,4021,0521,059.509.600
20 de dez. de 202319,4020,2819,0919,6619,666.024.900
19 de dez. de 202318,2619,6018,1819,4719,477.871.000
18 de dez. de 202317,4918,2717,4918,1718,174.602.500
15 de dez. de 202316,8617,4116,7217,4117,416.530.100
14 de dez. de 202317,3017,4416,5016,9216,926.786.900
13 de dez. de 202316,7717,3216,2517,1917,1910.663.000
12 de dez. de 202316,6516,9616,4316,7716,776.636.800
11 de dez. de 202317,2817,4116,6916,8016,808.083.800
08 de dez. de 202317,7018,1617,2917,6317,637.037.000
07 de dez. de 202317,4117,7017,1317,6817,685.065.400
06 de dez. de 202317,4917,8517,3217,4117,416.260.000
05 de dez. de 202317,8318,3517,3517,4417,447.183.100
04 de dez. de 202317,8018,2317,2617,9017,908.646.800
01 de dez. de 202318,3618,7517,1018,0118,0120.003.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...