Mercado fechará em 1 h 25 min

Braskem S.A. (BRKM5.SA)

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
23,46+0,86 (+3,81%)
A partir de 3:20PM BRST. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
01 de dez de 202022,9123,7022,8423,4623,462.092.300
30 de nov de 202023,3623,9522,8022,8122,814.804.700
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 202022,0622,8921,9222,6422,643.031.100
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
25 de ago de 202024,1724,2223,3123,3523,352.782.200
24 de ago de 202024,0024,4923,8924,2024,201.449.800
21 de ago de 202024,1724,8924,0124,1924,191.596.700
20 de ago de 202023,3624,6323,1424,3824,382.710.700
19 de ago de 202023,9424,1723,5223,6823,681.507.000
18 de ago de 202023,7323,9823,5423,9823,981.359.100
17 de ago de 202023,8324,0823,0223,4523,451.474.800
14 de ago de 202023,9024,3623,7423,9723,971.297.600
13 de ago de 202024,7725,1723,5924,0824,082.397.500
12 de ago de 202024,6524,8624,0324,6724,672.104.400
11 de ago de 202025,7525,8524,5224,7424,742.284.000
10 de ago de 202024,4025,7424,2325,5725,577.240.100
07 de ago de 202023,8824,1723,0723,3923,391.972.400
06 de ago de 202023,1224,4223,0324,1024,102.780.700
05 de ago de 202022,8723,9322,8623,4023,402.143.700
04 de ago de 202023,1823,5622,0422,5722,573.125.600
03 de ago de 202023,0723,6922,4623,3023,302.171.600
31 de jul de 202023,8123,9222,8022,8022,802.633.900
30 de jul de 202023,8724,0623,6223,8123,81888.800
29 de jul de 202023,8824,1823,7523,9923,991.380.700
28 de jul de 202024,2324,2923,7123,8023,801.185.600
27 de jul de 202024,0924,3623,7724,0424,041.521.000
24 de jul de 202023,9324,4823,4624,1424,141.290.400
23 de jul de 202024,1824,9023,7424,0324,031.975.000
22 de jul de 202024,5924,6123,9024,2224,221.792.700
21 de jul de 202025,3325,4524,4024,6124,612.747.400
20 de jul de 202025,0825,2424,7525,1125,111.854.300
17 de jul de 202024,3425,2724,1425,0825,083.355.400
16 de jul de 202024,0024,6123,5324,2424,243.344.800
15 de jul de 202023,8924,2823,6324,1124,113.439.500
14 de jul de 202023,3023,9122,9123,7023,702.773.100
13 de jul de 202023,7324,4423,2123,2423,244.016.400
10 de jul de 202023,7623,8322,9223,6023,603.888.600
09 de jul de 202025,1525,1523,5523,5723,577.890.100
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...