Canada markets closed

Braskem S.A. (BRD.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
6.90+0.05 (+0.73%)
At close: 08:01AM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20246.906.906.906.906.90-
May 16, 20246.856.856.856.856.85-
May 15, 20246.956.956.956.956.95-
May 14, 20246.756.756.756.756.75-
May 13, 20246.806.906.806.906.90350
May 10, 20246.856.856.856.856.85-
May 09, 20247.207.257.207.257.25200
May 08, 20247.307.307.307.307.30-
May 07, 20247.207.207.207.207.20-
May 06, 20248.358.356.107.007.0023,033
May 03, 20248.008.208.008.208.201,259
May 02, 20247.607.607.607.607.60-
Apr 30, 20248.208.208.208.208.20-
Apr 29, 20248.058.058.058.058.05-
Apr 26, 20247.908.507.908.508.501,000
Apr 25, 20247.908.157.908.158.155,000
Apr 24, 20248.058.058.058.058.05-
Apr 23, 20247.957.957.957.957.95-
Apr 22, 20247.857.857.857.857.85-
Apr 19, 20247.807.807.807.807.80-
Apr 18, 20247.807.807.807.807.80-
Apr 17, 20247.958.007.958.008.00500
Apr 16, 20248.108.108.108.108.10-
Apr 15, 20248.458.458.458.458.45-
Apr 12, 20248.708.708.708.708.70-
Apr 11, 20248.759.108.759.109.10463
Apr 10, 20248.858.858.858.858.85-
Apr 09, 20248.808.808.808.808.80-
Apr 08, 20249.109.209.109.209.20120
Apr 05, 20249.309.309.309.309.30-
Apr 04, 20249.259.259.259.259.25-
Apr 03, 20249.259.259.109.109.101,000
Apr 02, 20249.309.309.309.309.30-
Mar 28, 20249.809.809.809.809.80-
Mar 27, 20249.359.959.359.709.70598
Mar 26, 20249.309.309.309.309.30-
Mar 25, 20249.759.759.759.759.75-
Mar 22, 20249.559.809.559.809.80501
Mar 21, 20249.4010.009.409.759.754,665
Mar 20, 20248.008.708.008.708.701,000
Mar 19, 20247.608.257.608.258.25390
Mar 18, 20247.557.557.557.557.55-
Mar 15, 20247.357.357.357.357.35-
Mar 14, 20247.357.357.357.357.35-
Mar 13, 20247.257.257.257.257.25-
Mar 12, 20247.257.857.257.857.8560
Mar 11, 20247.057.607.057.607.60136
Mar 08, 20247.207.207.207.207.20-
Mar 07, 20247.207.207.207.207.20-
Mar 06, 20247.557.557.557.557.55-
Mar 05, 20247.957.957.957.957.95-
Mar 04, 20247.857.857.857.857.85-
Mar 01, 20247.558.007.558.008.001,000
Feb 29, 20247.357.357.357.357.35-
Feb 28, 20247.657.657.657.657.65-
Feb 27, 20247.508.157.508.158.15122
Feb 26, 20247.257.257.257.257.25-
Feb 23, 20247.457.457.457.457.45-
Feb 22, 20247.057.557.057.557.55200
Feb 21, 20247.157.307.157.307.301,000
Feb 20, 20246.957.106.957.107.1087
Feb 19, 20246.956.956.956.956.95-
Feb 16, 20246.306.306.306.306.30-
Feb 15, 20246.156.156.156.156.15-
Feb 14, 20246.106.106.106.106.10-
Feb 13, 20246.306.306.306.306.30-
Feb 12, 20246.256.606.256.606.60200
Feb 09, 20246.256.256.256.256.25-
Feb 08, 20246.306.306.306.306.30-
Feb 07, 20246.456.456.456.456.45-
Feb 06, 20246.356.356.356.356.35-
Feb 05, 20246.556.556.506.506.501,100
Feb 02, 20246.456.456.456.456.45-
Feb 01, 20246.456.456.456.456.45-
Jan 31, 20246.406.406.406.406.40-
Jan 30, 20246.806.806.806.806.80-
Jan 29, 20246.756.756.756.756.75-
Jan 26, 20246.606.606.606.606.60-
Jan 25, 20246.406.406.406.406.40-
Jan 24, 20246.506.506.506.506.50-
Jan 23, 20246.106.106.106.106.10-
Jan 22, 20246.356.556.356.506.502,067
Jan 19, 20246.356.356.356.356.35-
Jan 18, 20246.406.406.406.406.40-
Jan 17, 20246.656.656.656.656.65-
Jan 16, 20246.906.906.906.906.90-
Jan 15, 20246.706.706.706.706.70-
Jan 12, 20246.706.706.706.706.70-
Jan 11, 20246.856.856.856.856.85-
Jan 10, 20247.457.457.357.357.3590
Jan 09, 20247.457.457.457.457.45-
Jan 08, 20247.457.457.457.457.45-
Jan 05, 20247.507.657.507.657.65252
Jan 04, 20247.457.457.457.457.45-
Jan 03, 20247.557.557.557.557.55-
Jan 02, 20247.857.907.857.857.85112
Dec 29, 20237.857.857.857.857.85-
Dec 28, 20237.907.907.907.907.90-
Dec 27, 20237.958.107.958.008.001,800
Dec 22, 20237.658.057.658.058.051,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...