Braskem S.A. (BME:XBRK)
Spain
· Delayed Price · Currency is EUR 1.280
-0.040 (-3.03%)
At close: Dec 4, 2025
Braskem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Oct 8, 2025 | 1.16 | 1.16 | 1.10 | 1.09 | 1.09 | -2.68% | 5,600 |
| Oct 7, 2025 | 1.11 | 1.11 | 1.11 | 1.12 | 1.12 | 3.70% | 4,500 |
| Oct 6, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | 2.86% | 13,370 |
| Oct 3, 2025 | 1.08 | 1.08 | 1.08 | 1.05 | 1.05 | -0.94% | 1,000 |
| Oct 2, 2025 | 1.09 | 1.09 | 1.07 | 1.06 | 1.06 | -2.75% | 2,325 |
| Oct 1, 2025 | 1.07 | 1.07 | 1.07 | 1.09 | 1.09 | 1.87% | 2,446 |
| Sep 30, 2025 | 1.09 | 1.10 | 1.09 | 1.07 | 1.07 | -4.46% | 8,221 |
| Sep 29, 2025 | 1.10 | 1.15 | 1.09 | 1.12 | 1.12 | -3.45% | 10,440 |
| Sep 26, 2025 | 1.31 | 1.31 | 1.20 | 1.16 | 1.16 | -14.71% | 10,445 |
| Sep 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Sep 24, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | - |
| Sep 23, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.27% | - |
| Sep 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.35% | - |
| Sep 19, 2025 | 1.41 | 1.41 | 1.41 | 1.38 | 1.38 | -2.13% | 704 |
| Sep 18, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.76% | - |
| Sep 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Sep 16, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 7,080 |
| Sep 15, 2025 | 1.42 | 1.49 | 1.42 | 1.43 | 1.43 | - | 2,686 |
| Sep 12, 2025 | 1.47 | 1.47 | 1.47 | 1.43 | 1.43 | -0.69% | 1,000 |
| Sep 11, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | 1,011 |
| Sep 10, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.05% | - |
| Sep 9, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Sep 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | - |
| Sep 5, 2025 | 1.48 | 1.50 | 1.48 | 1.47 | 1.47 | 2.80% | 2,800 |
| Sep 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Sep 3, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Sep 2, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Sep 1, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | - |
| Aug 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Aug 28, 2025 | 1.53 | 1.53 | 1.53 | 1.49 | 1.49 | 4.20% | 2,750 |
| Aug 27, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | - |
| Aug 26, 2025 | 1.36 | 1.36 | 1.36 | 1.40 | 1.40 | 1.45% | 3,700 |
| Aug 25, 2025 | 1.39 | 1.39 | 1.39 | 1.38 | 1.38 | 4.55% | 200 |
| Aug 22, 2025 | 1.33 | 1.33 | 1.33 | 1.32 | 1.32 | 5.60% | 100 |
| Aug 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Aug 20, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | - |
| Aug 19, 2025 | 1.29 | 1.32 | 1.29 | 1.22 | 1.22 | -3.94% | 2,150 |
| Aug 18, 2025 | 1.20 | 1.20 | 1.20 | 1.27 | 1.27 | 3.25% | 100 |
| Aug 15, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Aug 14, 2025 | 1.30 | 1.30 | 1.30 | 1.24 | 1.24 | -4.62% | 3,095 |
| Aug 13, 2025 | 1.28 | 1.28 | 1.28 | 1.30 | 1.30 | -0.76% | 1,500 |
| Aug 12, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Aug 11, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Aug 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | - |
| Aug 6, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Aug 5, 2025 | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | 0.74% | 618 |
| Aug 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Aug 1, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Jul 31, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Jul 30, 2025 | 1.41 | 1.41 | 1.41 | 1.38 | 1.38 | -0.72% | 10,599 |
| Jul 29, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Jul 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | - |
| Jul 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| Jul 24, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Jul 23, 2025 | 1.35 | 1.35 | 1.35 | 1.38 | 1.38 | 3.76% | 1,500 |
| Jul 22, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.10% | - |
| Jul 21, 2025 | 1.38 | 1.38 | 1.34 | 1.29 | 1.29 | -5.15% | 2,785 |
| Jul 18, 2025 | 1.38 | 1.38 | 1.38 | 1.36 | 1.36 | -4.90% | 11,450 |