Mercado fechará em 6 h 29 min

  • BOVESPA
    115.887,07
    +219,29(+0,19%)

  • MERVAL
    38.390,84
    +233,89(+0,61%)

  • MXX
    45.151,38
    -116,95(-0,26%)

Braskem S.A. (BRKM5.SA)

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
32,95-0,19 (-0,57%)
A partir de 10:16AM BRT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de fev de 202133,1433,2032,7132,9532,95142.000
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
26 de jan de 202123,9124,3823,5323,6523,651.962.500
22 de jan de 202124,3524,3523,8124,0124,012.399.700
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 202125,1025,6124,7225,2025,202.837.400
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 202124,9325,2424,3224,6924,692.854.000
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 202024,1024,4223,6023,7423,744.272.100
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 202021,4221,5421,3221,5121,512.802.700
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 202022,2022,4822,0722,1622,162.585.800
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 202023,4423,8323,1223,4423,444.121.800
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 202023,6725,0723,6424,7024,704.789.600
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 202022,8224,3022,5824,2024,202.958.800
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 202024,3725,4824,0225,4425,444.545.800
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 202021,1222,3620,9122,3422,344.752.500
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...