Mercado fechará em 6 h 36 min

Braskem S.A. (BRKM5.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
37,240,00 (0,00%)
A partir de 05:07PM BRT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
30 de jun. de 20220,0037,2437,2437,2437,24-
29 de jun. de 202239,3940,2138,0038,0738,071.720.600
28 de jun. de 202239,2540,1139,0739,5039,501.256.900
27 de jun. de 202238,1039,5037,9038,9038,902.171.900
24 de jun. de 202237,3138,2036,9437,8537,851.927.900
23 de jun. de 202237,0237,8636,6137,0037,001.790.500
22 de jun. de 202236,8437,2136,2536,8036,802.054.000
21 de jun. de 202236,8137,7536,4437,1937,192.455.900
20 de jun. de 202237,4937,7036,0336,5036,503.152.200
17 de jun. de 202239,9140,0837,3637,3637,364.954.800
15 de jun. de 202241,9142,0740,4540,4540,452.157.800
14 de jun. de 202242,2342,6040,8441,3941,391.936.100
13 de jun. de 202243,3444,0641,8942,1542,152.871.600
10 de jun. de 202243,9944,7343,6044,0944,091.737.400
09 de jun. de 202244,5645,2044,2544,5144,511.510.100
08 de jun. de 202244,4945,5044,4044,7344,731.836.700
07 de jun. de 202245,8146,2544,6544,9944,992.311.000
06 de jun. de 202246,2946,9645,8846,0846,081.405.500
03 de jun. de 202245,6546,6845,3546,1146,112.126.200
02 de jun. de 202245,8146,2245,3345,8545,851.724.300
01 de jun. de 202244,8646,2043,8245,5845,583.972.700
31 de mai. de 202244,3345,5044,0644,5044,504.569.500
30 de mai. de 202243,0044,3442,7643,9643,962.408.600
27 de mai. de 202242,5843,1342,4242,8642,862.024.400
26 de mai. de 202243,0543,7242,6242,8142,811.791.300
25 de mai. de 202243,6343,8442,8343,2843,281.675.900
24 de mai. de 202243,6944,1743,0443,9943,992.215.300
23 de mai. de 202243,6144,2243,3643,9243,921.204.900
20 de mai. de 202243,2043,4942,5643,1143,111.562.800
19 de mai. de 202242,6443,0541,9142,6042,603.845.800
18 de mai. de 202244,0944,0942,0042,5942,592.964.800
17 de mai. de 202242,8344,3542,6444,1544,152.864.900
16 de mai. de 202241,8643,0141,4642,4042,402.324.400
13 de mai. de 202240,5942,4840,3541,8641,862.178.500
12 de mai. de 202240,7841,6239,8240,2840,282.768.200
11 de mai. de 202239,3141,2038,7340,8240,823.547.900
10 de mai. de 202240,8040,8039,2139,2139,212.523.000
09 de mai. de 202239,3940,8638,7240,4940,493.354.800
06 de mai. de 202240,0640,4939,1539,5039,501.766.800
05 de mai. de 202241,1541,7839,6240,1140,112.668.600
04 de mai. de 202241,4141,7640,5141,6241,621.532.300
03 de mai. de 202241,5042,0640,9241,4441,442.189.900
02 de mai. de 202240,1741,7839,5841,1541,153.337.400
29 de abr. de 202241,3141,4340,0240,2240,222.289.600
28 de abr. de 202241,1041,1040,3540,7540,752.294.900
27 de abr. de 202241,2941,5940,5841,0041,001.683.800
26 de abr. de 202241,2041,3940,5040,5240,521.848.300
25 de abr. de 202239,9641,6239,7241,2841,283.493.700
22 de abr. de 202241,2941,3040,0040,3040,303.738.200
22 de abr. de 20221.696348 Dividendo
20 de abr. de 202242,2942,2941,1541,3939,692.157.500
20 de abr. de 20221.696348 Dividendo
19 de abr. de 202243,8944,2243,1243,8040,382.241.400
18 de abr. de 202243,4444,2742,9143,8540,421.535.400
14 de abr. de 202244,1044,6943,1743,6340,222.153.900
13 de abr. de 202244,3844,6843,5244,0440,602.382.200
12 de abr. de 202245,2945,4344,1144,1840,733.178.200
11 de abr. de 202244,3546,4544,3544,9741,465.166.800
08 de abr. de 202244,9345,2143,6244,1440,693.539.500
07 de abr. de 202244,5046,2044,5045,4941,946.244.600
06 de abr. de 202243,0043,3642,2542,5339,212.494.300
05 de abr. de 202244,4444,5642,9543,0739,712.661.700
04 de abr. de 202244,5845,0844,2544,5441,062.155.000
01 de abr. de 202244,5844,8244,0044,4040,932.138.700
31 de mar. de 202245,9645,9644,2444,3040,842.983.200
30 de mar. de 202246,2146,2145,1545,5842,021.725.700
29 de mar. de 202246,1246,8045,8345,9642,371.980.900
28 de mar. de 202245,7546,3145,1545,4841,932.024.000
25 de mar. de 202246,8746,9544,8745,5241,963.192.500
24 de mar. de 202246,8747,4846,3246,6042,961.302.100
23 de mar. de 202247,3847,8346,3946,7443,091.819.100
22 de mar. de 202245,5547,3345,2946,9743,304.004.200
21 de mar. de 202247,3347,5244,9045,2041,673.327.900
18 de mar. de 202246,1347,2745,8046,9843,314.116.300
17 de mar. de 202245,9147,7145,4946,2342,623.570.900
16 de mar. de 202245,4545,9944,5245,7442,172.773.800
15 de mar. de 202244,6345,6244,1845,0641,542.669.700
14 de mar. de 202245,7446,6744,6545,0041,481.987.900
11 de mar. de 202247,2247,2245,4045,5642,002.589.400
10 de mar. de 202245,4547,3045,0346,7043,053.309.400
09 de mar. de 202244,5846,4044,0945,9742,383.686.800
08 de mar. de 202245,4945,4944,0744,2040,752.550.400
07 de mar. de 202247,0448,0045,0045,2541,712.699.100
04 de mar. de 202248,5048,9246,8347,4043,702.810.100
03 de mar. de 202247,3049,3946,0148,4444,663.069.200
02 de mar. de 202249,4049,6947,1347,1343,452.655.900
25 de fev. de 202246,9047,7346,2047,7344,002.186.200
24 de fev. de 202245,6946,9545,2246,8043,143.176.000
23 de fev. de 202247,2247,5346,0946,8843,223.196.000
22 de fev. de 202248,1348,1346,7547,1943,501.991.900
21 de fev. de 202249,9449,9447,4648,0044,253.124.000
18 de fev. de 202251,1851,1950,0050,0346,121.822.200
17 de fev. de 202251,2251,5050,3250,7746,802.081.300
16 de fev. de 202252,1552,1551,1051,5347,502.302.800
15 de fev. de 202253,0053,3251,5451,6147,582.620.500
14 de fev. de 202253,1753,6152,4852,6048,492.130.900
11 de fev. de 202254,8755,0952,7353,2049,043.270.200
10 de fev. de 202254,2154,8853,7854,6250,352.136.800
09 de fev. de 202254,4555,3253,3253,8949,682.504.400
08 de fev. de 202254,5354,6353,4354,0449,822.366.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...