Skip to main content
Braskem S.A. (BVMF:BRKM5)
Brazil flag Brazil · Delayed Price · Currency is BRL
8.47
+0.03 (0.36%)
Apr 28, 2026, 5:07 PM GMT-3

Braskem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.398.448.238.36--0.95%1,550,400
Apr 27, 20268.588.758.398.448.44-1.63%3,063,300
Apr 24, 20268.158.608.098.588.585.28%5,897,900
Apr 23, 20268.598.608.098.158.15-5.01%6,302,100
Apr 22, 20268.909.098.358.588.58-4.45%9,757,600
Apr 20, 20269.199.338.838.988.981.47%6,241,500
Apr 17, 20269.799.798.848.858.85-5.55%8,286,000
Apr 16, 20269.339.499.139.379.371.30%4,716,000
Apr 15, 202610.0010.109.099.259.25-5.80%6,749,300
Apr 14, 202610.0810.729.739.829.82-2.58%7,228,300
Apr 13, 20269.3610.169.2710.0810.087.35%5,235,000
Apr 10, 20269.209.479.099.399.392.62%4,517,900
Apr 9, 20269.159.488.929.159.150.11%5,359,300
Apr 8, 20269.249.348.709.149.141.44%5,544,600
Apr 7, 20268.359.098.339.019.017.26%12,812,400
Apr 6, 20269.189.188.408.408.40-7.59%5,862,800
Apr 2, 20268.949.228.669.099.090.44%5,548,700
Apr 1, 20269.4510.118.989.059.05-3.72%7,258,600
Mar 31, 20269.199.408.999.409.404.44%6,026,400
Mar 30, 20269.069.509.009.009.00-0.55%5,718,800
Mar 27, 20269.549.858.909.059.05-10.84%11,636,200
Mar 26, 202610.5910.6610.1310.1510.15-7.22%5,369,000
Mar 25, 202611.0011.3910.7510.9410.94-0.27%5,948,300
Mar 24, 202610.5911.0010.1710.9710.973.20%4,678,100
Mar 23, 202610.3510.799.7610.6310.634.22%5,896,900
Mar 20, 202611.9712.0010.1810.2010.20-14.21%8,993,900
Mar 19, 202611.8812.0511.3311.8911.89-3,878,400
Mar 18, 202612.1012.3511.8911.8911.89-2.46%3,601,700
Mar 17, 202611.8212.3611.6812.1912.194.37%5,792,200
Mar 16, 202611.5911.9911.5811.6811.682.91%2,458,900
Mar 13, 202612.2312.2811.3511.3511.35-6.97%4,161,600
Mar 12, 202611.8312.4511.7612.2012.201.33%9,532,500
Mar 11, 202611.7112.3711.6212.0412.042.38%5,131,500
Mar 10, 202612.2112.5611.6411.7611.76-4.47%5,402,300
Mar 9, 202612.4812.9611.7412.3112.31-1.52%9,871,100
Mar 6, 202612.9913.7812.2012.5012.50-1.57%20,044,600
Mar 5, 202610.9012.7010.8712.7012.7016.94%22,542,100
Mar 4, 20269.5510.869.4510.8610.8613.72%6,869,900
Mar 3, 20269.159.668.899.559.553.24%4,772,900
Mar 2, 20269.389.489.139.259.25-3.55%3,611,900
Feb 27, 20269.409.629.409.599.591.16%2,129,700
Feb 26, 20269.559.649.339.489.48-0.52%2,164,700
Feb 25, 20269.589.779.539.539.53-0.10%2,138,400
Feb 24, 20269.519.589.379.549.540.42%3,282,900
Feb 23, 20269.779.829.409.509.50-3.46%3,162,600
Feb 20, 20269.849.969.659.849.84-1.20%2,590,500
Feb 19, 20269.7310.019.719.969.962.36%2,191,900
Feb 18, 20269.269.739.209.739.73-0.61%3,113,800
Feb 13, 20269.6610.039.469.799.791.87%5,576,400
Feb 12, 202610.8910.899.469.619.61-11.27%8,775,500
Feb 11, 202610.3910.9710.1310.8310.834.74%6,604,200
Feb 10, 20269.6110.349.4710.3410.348.27%5,604,900
Feb 9, 20269.399.619.289.559.552.03%2,415,300
Feb 6, 20269.019.508.819.369.364.00%3,577,200
Feb 5, 20269.439.569.009.009.00-4.56%3,508,800
Feb 4, 20269.229.629.129.439.431.95%3,808,100
Feb 3, 20269.169.499.139.259.252.21%3,283,100
Feb 2, 20269.209.278.839.059.05-1.84%3,617,900
Jan 30, 20269.409.589.119.229.22-3.05%3,009,800
Jan 29, 20269.769.769.229.519.51-2.06%4,010,000
Jan 28, 202610.0510.269.599.719.71-2.41%4,883,300
Jan 27, 20269.7010.279.699.959.953.54%4,681,800
Jan 26, 20269.579.819.259.619.610.63%4,102,000
Jan 23, 20268.759.618.679.559.5510.66%6,103,700
Jan 22, 20268.539.148.458.638.631.65%6,105,000
Jan 21, 20268.288.518.138.498.493.54%5,088,700
Jan 20, 20268.208.338.098.208.20-0.24%2,682,200
Jan 19, 20268.258.378.088.228.22-2,184,600
Jan 16, 20268.738.808.008.228.22-5.84%6,554,900
Jan 15, 20268.598.838.478.738.732.22%2,954,800
Jan 14, 20268.328.678.248.548.543.52%4,308,800
Jan 13, 20268.178.388.088.258.25-3,320,400
Jan 12, 20267.988.537.978.258.252.87%4,694,100
Jan 9, 20268.018.477.848.028.02-0.62%6,165,200
Jan 8, 20267.758.077.648.078.073.99%3,237,700
Jan 7, 20267.977.997.617.767.76-2.88%2,530,700
Jan 6, 20267.638.187.627.997.995.13%4,498,100
Jan 5, 20267.757.777.527.607.60-1.94%2,953,700
Jan 2, 20267.877.987.667.757.75-1.77%2,307,600
Dec 30, 20257.968.047.877.897.89-0.75%2,892,500
Dec 29, 20257.827.957.787.957.951.27%2,156,000
Dec 26, 20257.677.897.627.857.854.25%5,329,000
Dec 23, 20257.967.987.537.537.53-4.92%5,001,300
Dec 22, 20257.747.987.577.927.921.54%7,312,400
Dec 19, 20257.507.807.287.807.806.56%5,501,400
Dec 18, 20257.407.507.327.327.32-1.48%2,593,400
Dec 17, 20257.557.587.257.437.43-1.59%6,573,900
Dec 16, 20257.697.697.387.557.55-2.58%4,627,700
Dec 15, 20258.148.557.507.757.75-2.39%11,085,700
Dec 12, 20257.907.967.777.947.940.63%2,702,500
Dec 11, 20257.978.027.787.897.89-1.25%3,047,700
Dec 10, 20257.998.147.847.997.990.88%2,854,800
Dec 9, 20257.818.047.587.927.920.51%3,178,600
Dec 8, 20257.998.097.757.887.88-2,532,300
Dec 5, 20257.788.447.787.887.880.77%8,391,400
Dec 4, 20258.208.207.727.827.82-1.76%3,912,100
Dec 3, 20257.708.167.627.967.964.19%6,201,000
Dec 2, 20257.617.647.457.647.641.06%2,475,600
Dec 1, 20257.637.927.557.567.56-0.53%2,423,000
Nov 28, 20257.647.707.537.607.60-0.52%1,540,600