Mercado abrirá em 9 h 17 min

Braskem S.A. (BRKM5.SA)

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
24,01-0,82 (-3,30%)
No fechamento: 7:11PM BRST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
22 de jan de 202124,3524,3523,8823,9623,961.659.700
21 de jan de 202125,0725,2324,7524,8324,831.744.100
20 de jan de 202125,3125,7525,1125,2125,211.691.400
19 de jan de 202125,0325,3824,4525,3825,382.202.200
18 de jan de 202125,3625,6924,7524,8324,831.937.500
15 de jan de 202125,1025,6124,7225,5525,551.937.400
14 de jan de 202125,2925,3724,8025,2425,242.418.700
13 de jan de 202125,0225,9624,9125,1025,104.636.100
12 de jan de 202125,0525,2024,5925,1125,112.674.400
11 de jan de 202124,4025,1724,1725,1025,107.211.600
08 de jan de 202124,9325,2424,3224,5224,522.062.000
07 de jan de 202124,3425,1424,3124,8724,875.391.900
06 de jan de 202123,3724,4622,8524,2724,274.781.500
05 de jan de 202123,2123,6022,6123,3623,362.629.200
04 de jan de 202123,8923,9523,2523,3523,352.301.700
30 de dez de 202023,4023,8123,2023,5723,571.839.700
29 de dez de 202023,1823,7023,0023,3923,392.112.800
28 de dez de 202023,3923,6222,9923,0323,031.859.900
23 de dez de 202023,8323,8823,1123,2423,242.993.000
22 de dez de 202023,3923,3922,8023,0723,072.023.100
21 de dez de 202023,0723,4422,9123,2723,272.979.500
18 de dez de 202024,1024,4223,6423,8523,852.925.400
17 de dez de 202022,5224,1022,5224,1024,109.178.500
16 de dez de 202021,5022,4921,3022,4022,4010.561.100
15 de dez de 202021,2721,5721,1921,2121,212.372.400
14 de dez de 202021,5221,7421,0421,2721,274.019.000
11 de dez de 202021,4221,5421,3221,4621,461.466.400
10 de dez de 202021,7321,8721,3421,6421,642.409.900
09 de dez de 202021,9422,0821,4721,7221,722.949.100
08 de dez de 202022,0122,1021,7421,8821,883.140.600
07 de dez de 202022,2422,4021,9222,0222,022.324.400
04 de dez de 202022,2022,4822,0722,1922,191.709.000
03 de dez de 202022,3922,3921,9022,0522,054.986.300
02 de dez de 202022,5022,7922,1122,2822,287.860.700
01 de dez de 202022,9123,7022,8423,4223,423.252.500
30 de nov de 202023,3623,9522,6022,6022,6031.351.400
27 de nov de 202023,4423,8323,1223,3923,393.145.000
26 de nov de 202023,6423,7023,3823,5723,573.028.900
25 de nov de 202023,5624,3423,4223,9823,983.989.500
24 de nov de 202023,6424,4823,4723,7023,703.310.900
23 de nov de 202023,2123,9823,1523,5523,553.039.400
19 de nov de 202023,5423,8023,0723,2623,262.037.500
18 de nov de 202024,0024,1923,4423,5923,592.388.700
17 de nov de 202023,8924,2223,6224,0524,052.761.900
16 de nov de 202024,9925,1823,9323,9323,934.731.400
13 de nov de 202023,6725,0723,6424,9124,913.349.500
12 de nov de 202023,7124,1023,2623,6323,633.379.000
11 de nov de 202024,7324,7323,7323,7523,757.031.700
10 de nov de 202024,1025,6724,0725,4225,424.277.600
09 de nov de 202025,0025,3523,8424,1724,173.879.300
06 de nov de 202022,8223,8222,5823,8023,801.877.800
05 de nov de 202022,7523,1922,0822,9622,962.773.900
04 de nov de 202023,1723,4321,6322,3122,313.300.600
03 de nov de 202023,1923,9322,7922,9022,902.904.800
30 de out de 202022,8523,2022,5422,8422,842.531.400
29 de out de 202022,8723,5722,5623,0523,053.146.400
28 de out de 202023,5023,8723,0423,4023,403.234.700
27 de out de 202024,5024,7923,9124,2224,222.215.000
26 de out de 202025,2925,3024,3024,6324,633.481.100
23 de out de 202024,3725,3824,0225,3525,353.408.600
22 de out de 202024,3524,8623,8024,3824,383.736.800
21 de out de 202023,5524,6823,4424,3524,356.074.200
20 de out de 202022,8423,6822,7123,2523,255.878.200
19 de out de 202022,4022,8721,8322,5922,595.223.500
16 de out de 202021,1222,3620,9122,3422,344.703.400
15 de out de 202021,1521,3520,7621,1621,162.722.700
14 de out de 202021,7522,0921,2921,4521,452.209.000
13 de out de 202021,3821,8321,0521,7121,712.903.600
09 de out de 202021,8621,9821,2121,3221,321.988.700
08 de out de 202022,3122,5121,8221,9821,982.129.400
07 de out de 202022,2622,7021,6722,2222,222.759.400
06 de out de 202022,0022,8921,9422,0022,005.670.100
05 de out de 202020,6821,4020,6221,0521,051.176.600
02 de out de 202021,0821,3720,3620,7920,792.476.400
01 de out de 202020,8521,4320,6121,3221,322.238.200
30 de set de 202020,2020,9820,0520,7920,793.075.500
29 de set de 202019,8220,3819,7020,0420,043.412.800
28 de set de 202021,0021,3019,8019,8219,823.090.200
25 de set de 202020,8621,0520,3720,7820,782.297.400
24 de set de 202021,3621,4620,8821,0221,021.908.300
23 de set de 202022,5922,7821,2021,2421,243.296.800
22 de set de 202022,0622,8921,9222,6422,643.023.900
21 de set de 202021,3522,3620,8622,1322,133.860.900
18 de set de 202022,4522,6221,6921,8121,812.133.600
17 de set de 202021,6922,8121,3222,6222,623.126.000
16 de set de 202022,2522,4821,8122,0622,061.515.900
15 de set de 202021,9022,6621,9022,3022,302.506.900
14 de set de 202021,8022,4021,7621,9921,991.972.800
11 de set de 202021,9322,0721,2721,6321,631.774.100
10 de set de 202022,1022,6221,6421,8621,862.042.900
09 de set de 202022,2622,8521,9022,1722,171.979.100
08 de set de 202021,5322,5521,5322,2022,202.575.300
04 de set de 202021,1221,9820,9021,8821,883.991.400
03 de set de 202021,6722,2620,8121,0221,024.206.400
02 de set de 202021,5021,6721,0421,3121,312.325.400
01 de set de 202021,3021,8021,1221,5021,502.027.900
31 de ago de 202021,7021,9021,2421,2921,292.775.000
28 de ago de 202022,2522,4021,5921,9921,993.532.300
27 de ago de 202022,8323,2022,1322,2322,232.167.700
26 de ago de 202023,3523,4622,4022,7122,713.898.200
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...