Mercado abrirá em 3 h 27 min

  • BOVESPA
    104.125,64
    +1.323,88(+1,29%)

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

  • MXX
    37.998,34
    +96,38(+0,25%)

Braskem S.A. (BRKM5.SA)

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
24,10+0,70 (+2,99%)
No fechamento: 5:09PM BRT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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
08 de jul de 202023,9525,7923,9525,3525,356.583.200
07 de jul de 202024,1424,3823,4823,8023,801.913.300
06 de jul de 202024,0924,2523,8724,1324,131.298.800
03 de jul de 202023,5623,8023,2223,5123,511.085.300
02 de jul de 202024,3524,7423,5023,6523,652.299.200
01 de jul de 202023,4524,0423,3423,9623,962.406.900
30 de jun de 202023,1523,6922,9023,2223,223.285.400
29 de jun de 202023,2523,4022,6423,1323,132.462.200
26 de jun de 202023,2024,3022,9122,9122,914.268.200
25 de jun de 202023,9624,1322,7723,3923,395.114.100
24 de jun de 202024,7524,8323,7923,7923,793.209.800
23 de jun de 202025,2525,5824,8024,9024,902.076.900
22 de jun de 202026,3926,3924,6324,8324,834.134.000
19 de jun de 202026,3026,7825,4625,7025,703.011.500
18 de jun de 202024,9026,0724,6925,6125,611.571.900
17 de jun de 202025,3825,9124,9625,5125,512.015.800
16 de jun de 202025,6326,0824,9325,0725,072.530.300
15 de jun de 202023,9824,8023,5124,5024,503.083.000
12 de jun de 202025,9025,9024,3424,7024,708.467.200
10 de jun de 202027,4728,0826,4226,7826,783.723.400
09 de jun de 202027,1627,4426,6327,0027,002.724.300
08 de jun de 202027,5928,4527,2227,5527,553.210.500
05 de jun de 202027,7728,1727,2427,2427,243.390.700
04 de jun de 202027,8028,4027,1527,2227,224.921.500
03 de jun de 202028,7929,1927,7027,9527,959.583.500
02 de jun de 202028,3429,7528,2729,3829,384.727.000
01 de jun de 202027,6528,3126,8827,9227,922.657.100
29 de mai de 202029,0529,2227,3327,7427,746.008.900
28 de mai de 202027,6029,7027,2229,0029,006.071.800
27 de mai de 202027,3228,9027,1827,6027,606.519.800
26 de mai de 202027,0027,2526,4226,4726,472.983.900
25 de mai de 202026,7327,1025,8426,3926,392.875.800
22 de mai de 202026,1926,8725,5225,9925,993.041.300
21 de mai de 202026,2727,2926,0226,3926,394.969.100
20 de mai de 202026,5026,8426,0426,1726,174.769.600
19 de mai de 202026,9128,4026,0026,0026,006.931.900
18 de mai de 202024,2227,0024,2026,9526,9511.543.700
15 de mai de 202021,8623,9521,8623,4423,448.593.200
14 de mai de 202021,2922,2720,7622,1722,174.477.300
13 de mai de 202021,8522,8421,1521,6721,679.645.000
12 de mai de 202022,4922,8420,4720,4720,475.841.500
11 de mai de 202020,2522,6619,4122,0822,087.928.700
08 de mai de 202021,0021,1720,2920,3820,382.221.700
07 de mai de 202020,4421,0220,2020,4420,444.020.000
06 de mai de 202021,1321,2620,0220,1020,103.910.400
05 de mai de 202021,5021,8220,4520,6820,682.050.000
04 de mai de 202020,5021,2320,2121,1021,101.945.700
30 de abr de 202021,2521,8220,9221,1421,142.799.100
29 de abr de 202022,8022,9021,8521,9521,953.445.100
28 de abr de 202022,3822,7521,7922,3422,345.879.900
27 de abr de 202019,8021,5919,4621,4921,496.149.700
24 de abr de 202020,3620,4017,1118,9318,936.682.900
23 de abr de 202021,1521,7320,5120,6920,693.821.600
22 de abr de 202021,1021,5020,6820,7620,763.141.900
20 de abr de 202020,4821,7920,1820,8920,895.044.600
17 de abr de 202022,5123,0920,9121,0021,005.523.800
16 de abr de 202021,9023,4121,5221,6021,608.062.600
15 de abr de 202020,4622,2020,0621,4321,438.411.200
14 de abr de 202017,3021,7017,3021,6321,6315.705.200
13 de abr de 202016,2916,8716,1016,8116,812.204.100
09 de abr de 202016,8617,1515,9516,2916,293.541.900
08 de abr de 202016,7116,9515,9616,5116,513.783.800
07 de abr de 202017,6518,1416,4016,7216,723.681.100
06 de abr de 202016,7216,7615,8816,5616,563.200.800
03 de abr de 202016,8017,4615,4815,6215,623.449.900
02 de abr de 202016,7517,8316,2216,8716,873.636.500
01 de abr de 202016,1516,8915,6816,2716,273.375.000
31 de mar de 202017,8018,2517,0617,2217,223.409.300
30 de mar de 202018,3819,1417,0517,7017,703.650.600
27 de mar de 202018,0018,8917,0017,7217,727.105.900
26 de mar de 202014,7119,3514,5919,2319,2311.192.900
25 de mar de 202011,3015,3311,3015,0215,027.917.300
24 de mar de 202011,1012,1210,7011,4011,404.601.500
23 de mar de 202011,9012,0010,0010,0710,077.060.500
20 de mar de 202013,5114,4211,2511,8011,806.672.400
19 de mar de 202012,0113,4711,5012,5512,557.184.800
18 de mar de 202016,1016,2011,8112,9012,908.402.800
17 de mar de 202017,4918,6716,6817,0817,083.751.100
16 de mar de 202016,2318,9416,2316,9816,985.018.300
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...