Canada markets closed

Braskem S.A. (BRKM5.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
20.10+0.29 (+1.46%)
At close: 05:07PM BRT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202419.7320.2219.7020.1020.101,893,800
May 20, 202419.9620.5519.6719.8119.816,194,900
May 17, 202419.3519.6419.1919.1919.191,423,600
May 16, 202419.3819.6219.2619.3519.351,223,100
May 15, 202419.4519.7619.2519.2519.252,005,900
May 14, 202418.9219.6318.8119.5019.503,210,300
May 13, 202419.0219.3518.9219.0319.032,036,500
May 10, 202419.3419.5619.0619.0619.061,229,300
May 09, 202419.6619.6718.8919.2819.283,396,000
May 08, 202419.9820.1319.7119.7119.712,554,300
May 07, 202419.7820.5819.7720.0520.056,330,100
May 06, 202419.7920.1819.3019.7019.7016,646,000
May 03, 202422.2823.0522.1623.0523.053,678,100
May 02, 202421.4322.1821.3222.0622.063,436,500
Apr 30, 202422.2522.3321.0221.2821.285,742,100
Apr 29, 202422.7023.4522.3822.3822.382,775,200
Apr 26, 202422.5523.0622.4322.8122.812,547,200
Apr 25, 202422.5522.7522.2122.3922.392,807,900
Apr 24, 202422.5522.9122.4122.5422.541,805,100
Apr 23, 202422.3022.8522.1422.5622.561,837,600
Apr 22, 202422.2022.7221.7722.5322.531,970,700
Apr 19, 202422.5622.6522.1622.3022.301,940,900
Apr 18, 202422.4022.5721.9522.4122.412,299,000
Apr 17, 202423.0123.1422.4422.4422.442,208,700
Apr 16, 202422.9723.1522.7222.9222.922,135,400
Apr 15, 202423.6023.7023.0623.3023.302,252,500
Apr 12, 202424.5324.5323.6623.7723.772,635,800
Apr 11, 202424.6224.7024.3224.5424.541,447,100
Apr 10, 202424.7424.9024.3824.7124.713,003,900
Apr 09, 202425.0025.1424.6724.8624.862,433,100
Apr 08, 202425.2525.2524.5824.9924.994,059,700
Apr 05, 202426.2726.5725.4525.7225.723,496,600
Apr 04, 202426.1126.8026.1126.2126.211,638,900
Apr 03, 202426.1526.3325.1526.1126.112,756,400
Apr 02, 202426.2526.5725.9826.0426.042,698,700
Apr 01, 202426.3026.5426.0226.3026.301,750,300
Mar 28, 202427.3027.3026.2926.4026.404,619,500
Mar 27, 202425.9827.4225.7327.4227.425,651,100
Mar 26, 202425.7726.3925.6226.2326.235,145,500
Mar 25, 202426.9727.1325.7426.0626.065,459,400
Mar 22, 202426.8027.5326.2527.3027.308,434,000
Mar 21, 202426.3626.8325.6526.8326.839,405,800
Mar 20, 202424.7526.7624.1626.7626.7619,709,400
Mar 19, 202421.7523.2921.6823.1323.138,115,500
Mar 18, 202421.7121.9421.1821.9021.904,216,900
Mar 15, 202420.3721.7120.3121.7121.719,422,500
Mar 14, 202420.8321.0020.2121.0021.003,526,700
Mar 13, 202420.5021.0320.3820.8320.831,901,200
Mar 12, 202420.5721.1220.4320.5020.502,193,600
Mar 11, 202420.0420.7419.9820.4520.453,737,800
Mar 08, 202420.0920.7619.9320.1520.152,362,600
Mar 07, 202420.3020.4620.0620.4220.421,680,600
Mar 06, 202421.1121.2020.1620.2220.223,903,300
Mar 05, 202422.0022.3421.0921.0921.093,748,800
Mar 04, 202421.8922.1421.2522.1422.143,270,100
Mar 01, 202421.0721.8921.0621.8921.894,053,300
Feb 29, 202420.4721.1220.4721.0421.042,790,900
Feb 28, 202421.0521.0520.4620.6420.642,255,300
Feb 27, 202420.8321.5020.8321.1221.123,972,100
Feb 26, 202420.1321.0620.1020.8820.883,399,900
Feb 23, 202420.5920.8920.1320.2120.213,227,000
Feb 22, 202419.4620.6519.4620.6020.606,220,300
Feb 21, 202419.8220.2418.9919.3719.378,579,000
Feb 20, 202418.9319.5218.8319.4019.405,883,900
Feb 19, 202419.2519.4218.8319.0619.062,096,400
Feb 16, 202417.5519.5817.5519.2519.2511,260,300
Feb 15, 202417.2617.9517.2617.4517.455,368,100
Feb 14, 202417.3317.3316.9217.1017.102,782,400
Feb 09, 202417.5117.7217.2917.3517.351,590,900
Feb 08, 202417.5117.7217.3617.5217.521,830,100
Feb 07, 202417.7918.0417.3217.5817.582,256,700
Feb 06, 202417.6318.0617.5617.7717.772,378,000
Feb 05, 202417.6117.7116.9617.5817.583,901,500
Feb 02, 202417.8518.2717.5017.5817.582,612,700
Feb 01, 202417.8118.0617.6117.8517.852,381,300
Jan 31, 202417.7118.4317.6817.8117.813,101,600
Jan 30, 202418.7618.7817.7217.7217.723,464,100
Jan 29, 202418.4518.9418.1718.7818.782,112,000
Jan 26, 202418.2918.7318.2918.5518.552,336,100
Jan 25, 202417.8018.4217.7718.2918.292,613,600
Jan 24, 202417.8518.2917.7117.8017.802,289,700
Jan 23, 202417.3217.9117.2717.8117.813,311,600
Jan 22, 202417.6017.7517.1117.2617.264,073,200
Jan 19, 202417.7817.9617.6517.6517.652,421,200
Jan 18, 202417.9618.2117.7017.7117.712,605,900
Jan 17, 202418.3018.5617.8717.8717.875,080,600
Jan 16, 202418.8218.9118.3318.4118.412,396,000
Jan 15, 202418.8619.0418.7218.9418.941,179,600
Jan 12, 202418.6219.5918.5918.9318.933,752,800
Jan 11, 202418.9919.0818.5918.5918.592,660,800
Jan 10, 202419.7519.7518.9018.9918.993,936,500
Jan 09, 202420.3120.4419.7619.8019.802,970,900
Jan 08, 202419.9720.6519.9220.5120.512,128,200
Jan 05, 202420.5720.8520.0420.1120.113,577,100
Jan 04, 202420.4320.9220.3320.6720.672,761,800
Jan 03, 202420.9820.9820.1520.5020.504,236,500
Jan 02, 202421.7821.8020.8021.1021.102,953,900
Dec 28, 202321.6121.8921.5421.8621.862,317,900
Dec 27, 202321.6521.8121.3321.6621.662,774,400
Dec 26, 202321.5522.0921.4421.8021.803,262,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...