Mercado fechado

Braskem S.A. (BRKM5.SA)

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
54,89-0,22 (-0,40%)
No fechamento: 5:08PM BRT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
22 de jun. de 202154,5454,9354,0754,8954,891.691.400
21 de jun. de 202154,5555,1953,3855,1155,111.863.500
18 de jun. de 202154,0854,9752,4854,0654,062.901.500
17 de jun. de 202156,6156,7653,7153,8453,843.302.500
16 de jun. de 202157,6657,7456,0356,9056,903.567.200
15 de jun. de 202156,5457,5555,5657,3957,392.472.600
14 de jun. de 202157,8558,1055,9056,3556,352.714.600
11 de jun. de 202160,0060,0057,2257,3057,303.529.800
10 de jun. de 202157,6060,1957,5359,4659,463.139.900
09 de jun. de 202156,4357,8654,7757,0357,033.956.900
08 de jun. de 202160,7461,5356,1156,3756,374.419.800
07 de jun. de 202159,3960,7458,0960,2060,204.200.700
04 de jun. de 202156,6859,3656,0258,9158,915.083.400
02 de jun. de 202153,3656,5452,8355,9255,925.424.200
01 de jun. de 202150,4553,6150,0053,3553,355.108.800
31 de mai. de 202151,8652,3249,6150,0750,072.972.400
28 de mai. de 202151,7052,4051,3351,7451,741.931.500
27 de mai. de 202152,1052,8851,6251,7951,7925.432.600
26 de mai. de 202150,9551,8049,5951,5851,583.672.800
25 de mai. de 202150,9651,4549,8750,6650,663.509.900
24 de mai. de 202151,1051,3349,6250,6050,603.504.200
21 de mai. de 202150,2551,4748,9050,8250,824.165.300
20 de mai. de 202151,2052,4549,6449,9849,983.594.500
19 de mai. de 202151,3951,3949,9951,1751,173.388.000
18 de mai. de 202154,2854,3751,4051,8051,803.826.100
17 de mai. de 202152,1054,8051,6853,7653,764.400.100
14 de mai. de 202152,1952,5051,5352,1252,121.688.100
13 de mai. de 202151,5652,8150,5651,3551,352.835.600
12 de mai. de 202152,0452,6550,6051,1251,123.205.900
11 de mai. de 202150,9752,1450,2152,1152,113.239.800
10 de mai. de 202152,4852,7950,5651,3951,394.413.900
07 de mai. de 202151,6553,1550,6852,2252,224.365.600
06 de mai. de 202153,4054,2850,0550,9050,905.026.100
05 de mai. de 202149,8152,3448,8352,0952,095.365.100
04 de mai. de 202149,5150,5748,3349,6049,605.100.600
03 de mai. de 202152,8552,9249,3850,0450,046.735.200
30 de abr. de 202156,2856,8950,9952,5052,506.654.800
29 de abr. de 202155,4956,8054,5456,3956,394.572.000
28 de abr. de 202156,9257,7854,9855,2355,234.835.500
27 de abr. de 202154,0257,0953,7056,1056,106.236.800
26 de abr. de 202153,1854,0952,0854,0054,003.633.500
23 de abr. de 202151,1552,8650,7452,6252,623.423.300
22 de abr. de 202152,1152,4249,8350,8150,814.559.800
20 de abr. de 202153,0053,2451,5251,7551,753.299.900
19 de abr. de 202152,1052,7951,0352,7952,796.915.400
16 de abr. de 202148,7050,2048,0049,9849,983.837.200
15 de abr. de 202146,8548,7046,8548,5248,523.613.000
14 de abr. de 202147,2347,5846,5246,8646,862.196.300
13 de abr. de 202146,8047,3646,3146,9146,914.754.100
12 de abr. de 202143,4346,7943,4346,7646,764.854.300
09 de abr. de 202143,7244,0743,0943,3743,372.798.400
08 de abr. de 202145,3645,7143,7144,0044,005.879.700
07 de abr. de 202142,0744,9641,9744,6744,674.379.900
06 de abr. de 202141,6143,1741,3242,1642,163.093.300
05 de abr. de 202140,8041,7540,4141,5541,552.852.600
01 de abr. de 202140,0341,1739,6240,5640,562.497.000
31 de mar. de 202140,6040,9239,3039,6939,693.918.800
30 de mar. de 202138,8440,9538,6740,7840,782.762.500
29 de mar. de 202137,8739,5337,7739,1039,102.776.100
26 de mar. de 202138,2938,4137,4437,9137,912.383.200
25 de mar. de 202137,1038,1036,3437,7737,772.910.000
24 de mar. de 202136,7538,4536,1137,3437,343.470.500
23 de mar. de 202137,0437,9136,6636,6736,672.900.400
22 de mar. de 202136,6537,1035,9536,9636,962.664.500
19 de mar. de 202137,3538,7536,9937,1837,184.460.000
18 de mar. de 202137,2937,7436,7037,4537,452.997.400
17 de mar. de 202135,7737,5535,7237,4237,423.438.600
16 de mar. de 202134,6036,1534,4835,9935,993.577.000
15 de mar. de 202133,5634,8333,5234,5734,573.055.000
12 de mar. de 202133,0434,0632,6933,7333,732.942.000
11 de mar. de 202132,4533,9032,3933,2133,216.454.500
10 de mar. de 202131,7632,9830,7932,1132,115.425.400
09 de mar. de 202130,0831,9028,9531,4931,493.973.800
08 de mar. de 202129,9931,4729,8230,2030,204.400.800
05 de mar. de 202129,9830,8429,7930,5330,532.776.900
04 de mar. de 202129,3630,3229,3330,1330,133.898.400
03 de mar. de 202130,4830,7028,5629,5129,516.160.000
02 de mar. de 202130,9530,9529,8130,5130,514.770.600
01 de mar. de 202132,0333,3931,2031,7831,785.013.800
26 de fev. de 202131,6632,1231,0131,2631,264.101.200
25 de fev. de 202133,1433,2031,3931,7331,734.225.500
24 de fev. de 202130,1333,2530,1333,1433,146.355.500
23 de fev. de 202130,4330,4929,5430,0930,092.699.900
22 de fev. de 202129,0830,2626,9130,0130,016.921.200
19 de fev. de 202130,1030,8529,8530,6530,652.608.600
18 de fev. de 202130,3730,8330,0630,2230,222.453.100
17 de fev. de 2021------
12 de fev. de 202129,3830,3728,7830,2230,224.987.500
11 de fev. de 202129,0229,5028,5329,3329,333.092.000
10 de fev. de 202128,8928,9828,2828,8128,811.834.200
09 de fev. de 202128,2729,1127,8828,9928,992.725.800
08 de fev. de 202129,1629,7228,4328,6328,633.416.200
05 de fev. de 202129,8229,8428,8329,1629,162.918.500
04 de fev. de 202128,9529,9528,7529,7129,716.475.400
03 de fev. de 202127,1729,0427,0228,8728,877.172.600
02 de fev. de 202125,7327,1925,7127,1827,185.600.000
01 de fev. de 202124,6125,5924,3125,5625,565.194.800
29 de jan. de 202123,5824,4123,3424,2224,224.587.600
28 de jan. de 202123,1624,0523,1423,8323,831.812.000
27 de jan. de 202123,4923,7323,0723,3023,301.545.900
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...