Braskem S.A. (BVMF:BRKM3)
Brazil
· Delayed Price · Currency is BRL 7.80
-0.25 (-3.11%)
At close: Dec 5, 2025
Braskem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.04 | 8.38 | 7.90 | 8.00 | - | -0.62% | 47,000 |
| Dec 4, 2025 | 7.85 | 8.39 | 7.85 | 8.05 | 8.05 | 1.77% | 32,000 |
| Dec 3, 2025 | 7.65 | 8.40 | 7.64 | 7.91 | 7.91 | 4.22% | 18,400 |
| Dec 2, 2025 | 7.58 | 7.64 | 7.37 | 7.59 | 7.59 | 0.40% | 17,000 |
| Dec 1, 2025 | 7.69 | 7.75 | 7.52 | 7.56 | 7.56 | -1.82% | 13,200 |
| Nov 28, 2025 | 7.70 | 7.70 | 7.55 | 7.70 | 7.70 | 0.39% | 3,800 |
| Nov 27, 2025 | 7.76 | 7.81 | 7.60 | 7.67 | 7.67 | 0.13% | 6,900 |
| Nov 26, 2025 | 7.87 | 7.92 | 7.66 | 7.66 | 7.66 | -3.16% | 9,300 |
| Nov 25, 2025 | 7.85 | 8.16 | 7.85 | 7.91 | 7.91 | 0.64% | 11,000 |
| Nov 24, 2025 | 7.93 | 8.04 | 7.80 | 7.86 | 7.86 | -0.13% | 24,400 |
| Nov 21, 2025 | 7.92 | 8.01 | 7.68 | 7.87 | 7.87 | -0.76% | 12,100 |
| Nov 19, 2025 | 8.00 | 8.67 | 7.81 | 7.93 | 7.93 | -1.49% | 99,300 |
| Nov 18, 2025 | 7.95 | 8.05 | 7.72 | 8.05 | 8.05 | 1.26% | 9,400 |
| Nov 17, 2025 | 8.03 | 8.13 | 7.90 | 7.95 | 7.95 | -1.00% | 22,500 |
| Nov 14, 2025 | 7.45 | 8.06 | 7.45 | 8.03 | 8.03 | 4.69% | 56,300 |
| Nov 13, 2025 | 7.87 | 8.04 | 7.40 | 7.67 | 7.67 | -0.90% | 25,900 |
| Nov 12, 2025 | 7.98 | 8.25 | 7.57 | 7.74 | 7.74 | -1.28% | 43,500 |
| Nov 11, 2025 | 7.30 | 8.08 | 7.30 | 7.84 | 7.84 | 7.40% | 109,000 |
| Nov 10, 2025 | 7.12 | 7.30 | 7.04 | 7.30 | 7.30 | 0.14% | 9,900 |
| Nov 7, 2025 | 7.29 | 7.29 | 7.03 | 7.29 | 7.29 | 1.11% | 18,700 |
| Nov 6, 2025 | 7.19 | 7.39 | 7.10 | 7.21 | 7.21 | 0.28% | 13,600 |
| Nov 5, 2025 | 7.22 | 7.36 | 7.17 | 7.19 | 7.19 | -0.14% | 21,200 |
| Nov 4, 2025 | 7.34 | 7.39 | 7.20 | 7.20 | 7.20 | -0.69% | 6,600 |
| Nov 3, 2025 | 7.44 | 7.44 | 7.20 | 7.25 | 7.25 | -3.46% | 20,800 |
| Oct 31, 2025 | 7.49 | 7.51 | 7.35 | 7.51 | 7.51 | 1.35% | 9,300 |
| Oct 30, 2025 | 7.40 | 7.69 | 7.39 | 7.41 | 7.41 | -0.94% | 13,400 |
| Oct 29, 2025 | 7.43 | 7.73 | 7.40 | 7.48 | 7.48 | -1.32% | 19,200 |
| Oct 28, 2025 | 7.65 | 7.68 | 7.43 | 7.58 | 7.58 | 0.26% | 9,500 |
| Oct 27, 2025 | 7.49 | 7.67 | 7.49 | 7.56 | 7.56 | 1.48% | 4,400 |
| Oct 24, 2025 | 7.37 | 7.82 | 7.23 | 7.45 | 7.45 | 1.09% | 35,500 |
| Oct 23, 2025 | 7.25 | 7.53 | 7.15 | 7.37 | 7.37 | 2.22% | 34,700 |
| Oct 22, 2025 | 7.29 | 7.38 | 7.01 | 7.21 | 7.21 | -2.30% | 20,100 |
| Oct 21, 2025 | 7.30 | 7.38 | 7.15 | 7.38 | 7.38 | 0.54% | 14,100 |
| Oct 20, 2025 | 7.40 | 7.40 | 7.13 | 7.34 | 7.34 | 4.11% | 6,400 |
| Oct 17, 2025 | 7.30 | 7.30 | 7.00 | 7.05 | 7.05 | -2.22% | 14,100 |
| Oct 16, 2025 | 7.29 | 7.41 | 7.14 | 7.21 | 7.21 | -2.70% | 41,500 |
| Oct 15, 2025 | 7.22 | 7.47 | 7.22 | 7.41 | 7.41 | 1.93% | 27,300 |
| Oct 14, 2025 | 7.13 | 7.47 | 7.13 | 7.27 | 7.27 | 0.83% | 19,400 |
| Oct 13, 2025 | 7.18 | 7.39 | 7.14 | 7.21 | 7.21 | - | 17,700 |
| Oct 10, 2025 | 7.44 | 7.50 | 7.21 | 7.21 | 7.21 | -4.38% | 40,400 |
| Oct 9, 2025 | 7.72 | 7.72 | 7.46 | 7.54 | 7.54 | -0.53% | 6,000 |
| Oct 8, 2025 | 7.79 | 7.79 | 7.52 | 7.58 | 7.58 | -0.26% | 13,300 |
| Oct 7, 2025 | 7.62 | 7.88 | 7.50 | 7.60 | 7.60 | 0.80% | 31,600 |
| Oct 6, 2025 | 7.40 | 7.65 | 7.40 | 7.54 | 7.54 | -0.53% | 7,700 |
| Oct 3, 2025 | 7.61 | 7.72 | 7.52 | 7.58 | 7.58 | -0.39% | 6,500 |
| Oct 2, 2025 | 7.99 | 7.99 | 7.50 | 7.61 | 7.61 | -3.79% | 37,000 |
| Oct 1, 2025 | 7.45 | 7.96 | 7.45 | 7.91 | 7.91 | 6.17% | 94,600 |
| Sep 30, 2025 | 7.59 | 7.62 | 7.39 | 7.45 | 7.45 | -0.67% | 66,100 |
| Sep 29, 2025 | 7.86 | 8.06 | 7.50 | 7.50 | 7.50 | -4.46% | 101,700 |
| Sep 26, 2025 | 8.87 | 8.87 | 7.80 | 7.85 | 7.85 | -12.58% | 246,600 |
| Sep 25, 2025 | 9.10 | 9.17 | 8.71 | 8.98 | 8.98 | 0.45% | 70,600 |
| Sep 24, 2025 | 8.65 | 9.09 | 8.65 | 8.94 | 8.94 | 3.59% | 20,000 |
| Sep 23, 2025 | 8.96 | 8.98 | 8.63 | 8.63 | 8.63 | -2.92% | 19,100 |
| Sep 22, 2025 | 9.16 | 9.16 | 8.73 | 8.89 | 8.89 | -1.88% | 26,700 |
| Sep 19, 2025 | 9.25 | 9.35 | 8.97 | 9.06 | 9.06 | -2.05% | 12,600 |
| Sep 18, 2025 | 9.33 | 9.51 | 9.15 | 9.25 | 9.25 | -1.49% | 8,900 |
| Sep 17, 2025 | 9.49 | 9.63 | 9.19 | 9.39 | 9.39 | -0.11% | 25,200 |
| Sep 16, 2025 | 9.31 | 9.56 | 9.01 | 9.40 | 9.40 | 0.86% | 17,200 |
| Sep 15, 2025 | 9.38 | 9.50 | 9.31 | 9.32 | 9.32 | 0.11% | 3,600 |
| Sep 12, 2025 | 9.41 | 9.61 | 9.30 | 9.31 | 9.31 | -0.85% | 6,000 |
| Sep 11, 2025 | 9.46 | 9.70 | 9.35 | 9.39 | 9.39 | 0.21% | 12,200 |
| Sep 10, 2025 | 9.46 | 9.70 | 9.37 | 9.37 | 9.37 | -1.88% | 11,100 |
| Sep 9, 2025 | 9.82 | 10.20 | 9.33 | 9.55 | 9.55 | -2.65% | 25,000 |
| Sep 8, 2025 | 9.93 | 10.03 | 9.74 | 9.81 | 9.81 | 0.10% | 22,000 |
| Sep 5, 2025 | 9.71 | 9.95 | 9.65 | 9.80 | 9.80 | 2.30% | 15,800 |
| Sep 4, 2025 | 9.59 | 9.74 | 9.47 | 9.58 | 9.58 | 0.84% | 7,400 |
| Sep 3, 2025 | 9.70 | 9.70 | 9.45 | 9.50 | 9.50 | -1.04% | 13,200 |
| Sep 2, 2025 | 9.82 | 9.82 | 9.43 | 9.60 | 9.60 | -1.23% | 12,400 |
| Sep 1, 2025 | 9.83 | 9.91 | 9.66 | 9.72 | 9.72 | -2.51% | 12,400 |
| Aug 29, 2025 | 9.71 | 9.98 | 9.40 | 9.97 | 9.97 | 1.22% | 16,200 |
| Aug 28, 2025 | 9.59 | 10.21 | 9.59 | 9.85 | 9.85 | 2.07% | 53,800 |
| Aug 27, 2025 | 9.21 | 9.71 | 9.21 | 9.65 | 9.65 | 5.46% | 19,800 |
| Aug 26, 2025 | 9.18 | 9.70 | 8.92 | 9.15 | 9.15 | 0.22% | 28,300 |
| Aug 25, 2025 | 9.35 | 9.35 | 9.00 | 9.13 | 9.13 | -0.76% | 12,100 |
| Aug 22, 2025 | 8.89 | 9.42 | 8.76 | 9.20 | 9.20 | 3.37% | 28,100 |
| Aug 21, 2025 | 8.50 | 9.00 | 8.50 | 8.90 | 8.90 | 3.61% | 48,700 |
| Aug 20, 2025 | 8.60 | 8.74 | 8.40 | 8.59 | 8.59 | 1.18% | 8,300 |
| Aug 19, 2025 | 8.74 | 8.74 | 8.46 | 8.49 | 8.49 | -0.70% | 6,900 |
| Aug 18, 2025 | 8.70 | 8.91 | 8.53 | 8.55 | 8.55 | -0.23% | 13,000 |
| Aug 15, 2025 | 8.74 | 8.74 | 8.50 | 8.57 | 8.57 | -2.06% | 19,100 |
| Aug 14, 2025 | 8.89 | 8.89 | 8.55 | 8.75 | 8.75 | -1.24% | 10,000 |
| Aug 13, 2025 | 8.98 | 9.10 | 8.75 | 8.86 | 8.86 | -2.74% | 23,700 |
| Aug 12, 2025 | 8.81 | 9.11 | 8.81 | 9.11 | 9.11 | 3.41% | 16,000 |
| Aug 11, 2025 | 9.31 | 9.31 | 8.75 | 8.81 | 8.81 | -4.86% | 22,900 |
| Aug 8, 2025 | 9.10 | 9.48 | 9.00 | 9.26 | 9.26 | 2.77% | 31,700 |
| Aug 7, 2025 | 9.12 | 9.26 | 8.60 | 9.01 | 9.01 | -0.22% | 46,300 |
| Aug 6, 2025 | 9.14 | 9.15 | 8.99 | 9.03 | 9.03 | -1.31% | 12,400 |
| Aug 5, 2025 | 8.95 | 9.25 | 8.90 | 9.15 | 9.15 | 1.67% | 10,600 |
| Aug 4, 2025 | 8.94 | 9.09 | 8.90 | 9.00 | 9.00 | 1.01% | 14,500 |
| Aug 1, 2025 | 9.20 | 9.31 | 8.91 | 8.91 | 8.91 | -2.09% | 16,200 |
| Jul 31, 2025 | 9.08 | 9.35 | 9.07 | 9.10 | 9.10 | -1.52% | 17,900 |
| Jul 30, 2025 | 9.28 | 9.35 | 9.04 | 9.24 | 9.24 | 1.54% | 8,600 |
| Jul 29, 2025 | 9.08 | 9.28 | 9.07 | 9.10 | 9.10 | -1.19% | 4,600 |
| Jul 28, 2025 | 9.50 | 9.50 | 9.12 | 9.21 | 9.21 | -1.18% | 6,700 |
| Jul 25, 2025 | 9.17 | 9.32 | 9.11 | 9.32 | 9.32 | 1.64% | 42,600 |
| Jul 24, 2025 | 9.21 | 9.46 | 9.03 | 9.17 | 9.17 | 0.33% | 20,500 |
| Jul 23, 2025 | 9.23 | 9.35 | 9.14 | 9.14 | 9.14 | -0.11% | 27,000 |
| Jul 22, 2025 | 9.13 | 9.15 | 9.00 | 9.15 | 9.15 | 1.89% | 39,100 |
| Jul 21, 2025 | 9.06 | 9.06 | 8.85 | 8.98 | 8.98 | -0.22% | 21,000 |
| Jul 18, 2025 | 9.68 | 9.70 | 8.97 | 9.00 | 9.00 | -8.07% | 64,200 |