Braskem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	3.01	3.21	2.91	2.92	2.92	-1.68%	1,386,128
Dec 4, 2025	3.06	3.08	2.93	2.97	2.97	-3.26%	373,110
Dec 3, 2025	3.05	3.11	3.03	3.07	3.07	5.14%	739,101
Dec 2, 2025	2.82	2.92	2.82	2.92	2.92	2.82%	411,883
Dec 1, 2025	2.89	3.02	2.82	2.84	2.84	-1.73%	730,414
Nov 28, 2025	2.88	2.92	2.86	2.89	2.89	-	369,802
Nov 26, 2025	2.92	2.96	2.87	2.89	2.89	0.35%	875,747
Nov 25, 2025	2.99	3.04	2.88	2.88	2.88	-3.68%	691,409
Nov 24, 2025	2.95	3.05	2.95	2.99	2.99	1.01%	897,699
Nov 21, 2025	2.93	3.05	2.92	2.96	2.96	1.37%	752,321
Nov 20, 2025	3.05	3.10	2.89	2.92	2.92	-3.95%	884,632
Nov 19, 2025	3.15	3.25	3.02	3.04	3.04	-1.62%	1,718,290
Nov 18, 2025	2.91	3.09	2.91	3.09	3.09	2.32%	1,456,416
Nov 17, 2025	3.07	3.12	2.99	3.02	3.02	-0.98%	1,910,652
Nov 14, 2025	2.92	3.18	2.92	3.05	3.05	10.11%	2,330,185
Nov 13, 2025	2.92	2.95	2.76	2.77	2.77	-7.36%	996,080
Nov 12, 2025	3.05	3.14	2.89	2.99	2.99	-0.66%	1,821,187
Nov 11, 2025	2.75	3.01	2.72	3.01	3.01	20.40%	3,804,518
Nov 10, 2025	2.51	2.51	2.40	2.50	2.50	0.81%	1,122,809
Nov 7, 2025	2.41	2.51	2.40	2.48	2.48	2.90%	1,591,395
Nov 6, 2025	2.48	2.48	2.40	2.41	2.41	-3.98%	441,294
Nov 5, 2025	2.45	2.52	2.45	2.51	2.51	4.15%	372,832
Nov 4, 2025	2.44	2.47	2.39	2.41	2.41	-1.63%	606,793
Nov 3, 2025	2.49	2.53	2.44	2.45	2.45	-2.39%	536,765
Oct 31, 2025	2.51	2.54	2.45	2.51	2.51	-0.40%	652,087
Oct 30, 2025	2.61	2.61	2.50	2.52	2.52	-3.08%	1,122,916
Oct 29, 2025	2.70	2.72	2.58	2.60	2.60	-1.52%	721,102
Oct 28, 2025	2.74	2.74	2.63	2.64	2.64	-2.94%	864,809
Oct 27, 2025	2.76	2.77	2.70	2.72	2.72	2.26%	1,033,278
Oct 24, 2025	2.70	2.71	2.62	2.66	2.66	1.14%	1,006,248
Oct 23, 2025	2.54	2.65	2.48	2.63	2.63	5.62%	1,396,988
Oct 22, 2025	2.45	2.52	2.40	2.49	2.49	1.22%	1,081,648
Oct 21, 2025	2.35	2.48	2.35	2.46	2.46	2.50%	1,205,775
Oct 20, 2025	2.42	2.49	2.40	2.40	2.40	0.84%	600,353
Oct 17, 2025	2.32	2.40	2.32	2.38	2.38	-0.42%	1,450,675
Oct 16, 2025	2.45	2.47	2.32	2.39	2.39	-5.91%	1,200,877
Oct 15, 2025	2.43	2.55	2.43	2.54	2.54	1.60%	526,056
Oct 14, 2025	2.38	2.50	2.38	2.50	2.50	1.63%	665,796
Oct 13, 2025	2.43	2.47	2.41	2.46	2.46	3.36%	650,780
Oct 10, 2025	2.48	2.53	2.32	2.38	2.38	-6.67%	1,875,561
Oct 9, 2025	2.61	2.65	2.51	2.55	2.55	-1.92%	734,620
Oct 8, 2025	2.56	2.65	2.54	2.60	2.60	2.77%	992,378
Oct 7, 2025	2.57	2.61	2.52	2.53	2.53	-2.69%	969,482
Oct 6, 2025	2.50	2.60	2.46	2.60	2.60	5.26%	1,243,774
Oct 3, 2025	2.48	2.51	2.46	2.47	2.47	-1.59%	968,416
Oct 2, 2025	2.52	2.53	2.44	2.51	2.51	-1.95%	785,790
Oct 1, 2025	2.48	2.59	2.46	2.56	2.56	5.79%	1,010,045
Sep 30, 2025	2.47	2.49	2.42	2.42	2.42	-2.02%	2,123,711
Sep 29, 2025	2.58	2.58	2.45	2.47	2.47	-5.36%	3,600,393
Sep 26, 2025	2.86	2.87	2.51	2.61	2.61	-14.71%	8,901,604