Braskem S.A. (BRD.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time Period:
Oct 09, 2023 - Oct 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 08, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1,000 |
| Oct 07, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Oct 04, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Oct 03, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Oct 02, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Oct 01, 2024 | 6.35 | 6.55 | 6.35 | 6.55 | 6.55 | 1,000 |
| Sept 30, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Sept 27, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Sept 26, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Sept 25, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Sept 24, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Sept 23, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Sept 20, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Sept 19, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Sept 18, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sept 17, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Sept 16, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 150 |
| Sept 13, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Sept 12, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Sept 11, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Sept 10, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Sept 09, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Sept 06, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Sept 05, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Sept 04, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Sept 03, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Sept 02, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Aug 30, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Aug 29, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Aug 28, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Aug 27, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Aug 26, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 100 |
| Aug 23, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Aug 22, 2024 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 300 |
| Aug 21, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Aug 20, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Aug 19, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Aug 16, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Aug 15, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Aug 14, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Aug 13, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Aug 12, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Aug 09, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Aug 08, 2024 | 5.40 | 5.70 | 5.40 | 5.70 | 5.70 | 500 |
| Aug 07, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Aug 06, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Aug 05, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Aug 02, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Aug 01, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 800 |
| Jul 31, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jul 30, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jul 29, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jul 26, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jul 25, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jul 24, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jul 23, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Jul 22, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Jul 19, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jul 18, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Jul 17, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Jul 16, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Jul 15, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Jul 12, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Jul 11, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Jul 10, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Jul 09, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Jul 08, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 920 |
| Jul 05, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 230 |
| Jul 04, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Jul 03, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jul 02, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jul 01, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 840 |
| Jun 28, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Jun 27, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jun 26, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Jun 25, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Jun 24, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Jun 21, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jun 20, 2024 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 1,634 |
| Jun 19, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jun 18, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jun 17, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Jun 14, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Jun 13, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jun 12, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Jun 11, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Jun 10, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Jun 07, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Jun 06, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1,000 |
| Jun 05, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Jun 04, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Jun 03, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| May 31, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| May 30, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| May 29, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| May 28, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| May 27, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| May 24, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| May 23, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| May 22, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.