Braskem S.A. (BME:XBRK)
Spain
· Delayed Price · Currency is EUR 1.520
0.00 (0.00%)
At close: Mar 4, 2026
Braskem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.52 | 1.52 | 1.47 | 1.52 | 1.52 | -1.94% | 1,755 |
| Mar 2, 2026 | 1.52 | 1.52 | 1.52 | 1.55 | 1.55 | -2.52% | 345 |
| Feb 27, 2026 | 1.63 | 1.63 | 1.56 | 1.59 | 1.59 | 1.27% | 1,200 |
| Feb 26, 2026 | 1.58 | 1.58 | 1.58 | 1.57 | 1.57 | -1.88% | 2,523 |
| Feb 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| Feb 24, 2026 | 1.61 | 1.61 | 1.61 | 1.58 | 1.58 | - | 931 |
| Feb 23, 2026 | 1.59 | 1.59 | 1.59 | 1.58 | 1.58 | -1.86% | 300 |
| Feb 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Feb 19, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.87% | - |
| Feb 18, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.73% | - |
| Feb 17, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Feb 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Feb 13, 2026 | 1.62 | 1.62 | 1.62 | 1.61 | 1.61 | -0.62% | 1,001 |
| Feb 12, 2026 | 1.72 | 1.72 | 1.72 | 1.62 | 1.62 | -7.43% | 2,072 |
| Feb 11, 2026 | 1.64 | 1.76 | 1.64 | 1.75 | 1.75 | 7.36% | 2,113 |
| Feb 10, 2026 | 1.53 | 1.53 | 1.53 | 1.63 | 1.63 | 6.54% | 40 |
| Feb 9, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Feb 6, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | - |
| Feb 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | - |
| Feb 4, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Feb 3, 2026 | 1.52 | 1.53 | 1.52 | 1.54 | 1.54 | 5.48% | 10,790 |
| Feb 2, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -4.58% | - |
| Jan 30, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Jan 29, 2026 | 1.63 | 1.63 | 1.63 | 1.50 | 1.50 | -4.46% | 2,454 |
| Jan 28, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | -1.88% | 4,474 |
| Jan 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.90% | - |
| Jan 26, 2026 | 1.63 | 1.64 | 1.63 | 1.54 | 1.54 | 6.21% | 5,100 |
| Jan 23, 2026 | 1.43 | 1.43 | 1.43 | 1.45 | 1.45 | -0.68% | 500 |
| Jan 22, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 8.96% | - |
| Jan 21, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Jan 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Jan 19, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Jan 16, 2026 | 1.39 | 1.39 | 1.39 | 1.33 | 1.33 | -4.32% | 1,835 |
| Jan 15, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Jan 14, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.99% | - |
| Jan 13, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jan 12, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jan 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 8.06% | - |
| Jan 8, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jan 7, 2026 | 1.28 | 1.28 | 1.28 | 1.24 | 1.24 | -5.34% | 4,716 |
| Jan 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 8.26% | - |
| Jan 5, 2026 | 1.28 | 1.28 | 1.28 | 1.21 | 1.21 | -1.63% | 3,125 |
| Jan 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Dec 31, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Dec 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.31% | - |
| Dec 29, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | 2.54% | 838 |
| Dec 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Dec 23, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Dec 22, 2025 | 1.23 | 1.23 | 1.22 | 1.21 | 1.21 | 4.31% | 2,700 |
| Dec 19, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Dec 18, 2025 | 1.13 | 1.13 | 1.13 | 1.17 | 1.17 | -0.85% | 2,000 |
| Dec 17, 2025 | 1.22 | 1.22 | 1.20 | 1.18 | 1.18 | 0.85% | 3,329 |
| Dec 16, 2025 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -10.69% | 10,457 |
| Dec 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 5.65% | - |
| Dec 12, 2025 | 1.26 | 1.26 | 1.26 | 1.24 | 1.24 | -0.80% | 1,000 |
| Dec 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Dec 10, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | - |
| Dec 9, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| Dec 8, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Dec 5, 2025 | 1.34 | 1.34 | 1.32 | 1.28 | 1.28 | - | 700 |
| Dec 4, 2025 | 1.33 | 1.33 | 1.33 | 1.28 | 1.28 | -3.03% | 1,000 |
| Dec 3, 2025 | 1.22 | 1.30 | 1.22 | 1.32 | 1.32 | 8.20% | 1,909 |
| Dec 2, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.17% | - |
| Dec 1, 2025 | 1.25 | 1.25 | 1.25 | 1.26 | 1.26 | 1.61% | 3,000 |
| Nov 28, 2025 | 1.23 | 1.23 | 1.23 | 1.24 | 1.24 | -0.80% | 2 |
| Nov 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Nov 26, 2025 | 1.27 | 1.27 | 1.27 | 1.28 | 1.28 | -0.78% | 300 |
| Nov 25, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Nov 24, 2025 | 1.27 | 1.27 | 1.27 | 1.30 | 1.30 | 0.78% | 170 |
| Nov 21, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -5.84% | - |
| Nov 20, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Nov 19, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 5.38% | - |
| Nov 18, 2025 | 1.28 | 1.28 | 1.28 | 1.30 | 1.30 | -2.26% | 3 |
| Nov 17, 2025 | 1.34 | 1.34 | 1.34 | 1.33 | 1.33 | -0.75% | 2,975 |
| Nov 14, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 8.94% | - |
| Nov 13, 2025 | 1.29 | 1.29 | 1.29 | 1.23 | 1.23 | -1.60% | 100 |
| Nov 12, 2025 | 1.33 | 1.33 | 1.33 | 1.25 | 1.25 | 9.65% | 5 |
| Nov 11, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 9.62% | 6,556 |
| Nov 10, 2025 | 1.10 | 1.10 | 1.10 | 1.04 | 1.04 | -1.89% | 700 |
| Nov 7, 2025 | 1.07 | 1.07 | 1.07 | 1.06 | 1.06 | 0.95% | 2,275 |
| Nov 6, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | - |
| Nov 5, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | - |
| Nov 4, 2025 | 1.04 | 1.04 | 1.04 | 1.06 | 1.06 | -2.75% | 700 |
| Nov 3, 2025 | 1.12 | 1.12 | 1.12 | 1.09 | 1.09 | 0.93% | 1,400 |
| Oct 31, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.42% | - |
| Oct 30, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -4.24% | - |
| Oct 29, 2025 | 1.15 | 1.15 | 1.15 | 1.18 | 1.18 | 1.72% | 869 |
| Oct 28, 2025 | 1.17 | 1.17 | 1.17 | 1.16 | 1.16 | -0.85% | 891 |
| Oct 27, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.63% | - |
| Oct 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 5.56% | - |
| Oct 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.85% | - |
| Oct 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Oct 21, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Oct 20, 2025 | 1.01 | 1.01 | 1.01 | 1.03 | 1.03 | 4.04% | 119 |
| Oct 17, 2025 | 1.01 | 1.01 | 1.01 | 0.99 | 0.99 | -3.88% | 10,000 |
| Oct 16, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Oct 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | 150 |
| Oct 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 13, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 10,365 |
| Oct 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -8.26% | 600 |