5 DAY PERFORMANCE
+105.58%
1 MONTH PERFORMANCE
+99.58%
3 MONTH PERFORMANCE
+29.81%
6 MONTH PERFORMANCE
+31.59%
YEAR-TO-DATE PERFORMANCE
+62.37%
1 YEAR PERFORMANCE
+57.57%
Braskem S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.35 | $2.29 (-2.55%) | $2.39 | $2.27 | 1.18 M | $912.80 M |
| 08/06/2026 | $2.25 | $2.33 (3.56%) | $2.43 | $2.20 | 1.37 M | $928.75 M |
| 08/05/2026 | $2.32 | $2.26 (-2.59%) | $2.33 | $2.24 | 1.28 M | $900.84 M |
| 08/04/2026 | $2.38 | $2.28 (-4.2%) | $2.39 | $2.27 | 1.16 M | $908.82 M |
| 08/03/2026 | $2.33 | $2.32 (-0.43%) | $2.38 | $2.26 | 812.50 K | $924.76 M |
| 07/31/2026 | $2.42 | $2.33 (-3.72%) | $2.42 | $2.20 | 2.53 M | $928.75 M |
| 07/30/2026 | $2.26 | $2.41 (6.64%) | $2.41 | $2.23 | 1.83 M | $960.64 M |
| 07/29/2026 | $2.36 | $2.26 (-4.24%) | $2.46 | $2.22 | 3.66 M | $900.84 M |
| 07/28/2026 | $2.43 | $2.37 (-2.47%) | $2.49 | $2.35 | 1.05 M | $944.69 M |
| 07/27/2026 | $2.41 | $2.44 (1.24%) | $2.47 | $2.34 | 1.44 M | $972.59 M |
| 07/24/2026 | $2.45 | $2.46 (0.41%) | $2.50 | $2.37 | 1.55 M | $980.57 M |
| 07/23/2026 | $2.45 | $2.47 (0.82%) | $2.52 | $2.41 | 1.74 M | $984.55 M |
| 07/22/2026 | $2.33 | $2.43 (4.29%) | $2.47 | $2.31 | 1.58 M | $968.61 M |
| 07/21/2026 | $2.34 | $2.32 (-0.85%) | $2.38 | $2.28 | 1.76 M | $924.76 M |
| 07/20/2026 | $2.41 | $2.36 (-2.07%) | $2.42 | $2.33 | 1.05 M | $940.71 M |
| 07/17/2026 | $2.39 | $2.46 (2.93%) | $2.52 | $2.37 | 1.48 M | $980.57 M |
| 07/16/2026 | $2.49 | $2.40 (-3.61%) | $2.51 | $2.40 | 1.73 M | $956.65 M |
| 07/15/2026 | $2.65 | $2.53 (-4.53%) | $2.68 | $2.51 | 1.16 M | $1.01 B |
| 07/14/2026 | $2.74 | $2.67 (-2.55%) | $2.79 | $2.62 | 1.27 M | $1.06 B |
| 07/13/2026 | $2.66 | $2.71 (1.88%) | $2.74 | $2.59 | 1.51 M | $1.08 B |
| 07/10/2026 | $2.52 | $2.61 (3.57%) | $2.63 | $2.50 | 1.29 M | $1.04 B |
| 07/09/2026 | $2.51 | $2.52 (0.4%) | $2.67 | $2.49 | 2.84 M | $1.00 B |
| 07/08/2026 | $2.42 | $2.46 (1.65%) | $2.48 | $2.30 | 3.37 M | $980.57 M |
| 07/07/2026 | $2.36 | $2.40 (1.69%) | $2.40 | $2.29 | 2.44 M | $956.65 M |
| 07/06/2026 | $2.37 | $2.39 (0.84%) | $2.44 | $2.34 | 1.99 M | $952.66 M |
| 07/02/2026 | $2.36 | $2.45 (3.81%) | $2.50 | $2.36 | 1.51 M | $976.58 M |
| 07/01/2026 | $2.46 | $2.35 (-4.47%) | $2.55 | $2.35 | 1.42 M | $936.72 M |
| 06/30/2026 | $2.34 | $2.44 (4.27%) | $2.49 | $2.25 | 2.81 M | $972.59 M |
| 06/29/2026 | $2.52 | $2.51 (-0.4%) | $2.61 | $2.44 | 2.64 M | $1.00 B |
| 06/26/2026 | $2.51 | $2.48 (-1.2%) | $2.70 | $2.34 | 4.34 M | $988.54 M |
| 06/25/2026 | $2.90 | $2.67 (-7.93%) | $2.93 | $2.51 | 4.49 M | $1.06 B |
| 06/24/2026 | $2.94 | $2.93 (-0.34%) | $3.00 | $2.90 | 1.36 M | $1.17 B |
| 06/23/2026 | $2.88 | $2.97 (3.13%) | $3.05 | $2.83 | 2.46 M | $1.18 B |
| 06/22/2026 | $2.96 | $2.93 (-1.01%) | $2.98 | $2.80 | 3.41 M | $1.17 B |
| 06/18/2026 | $3.22 | $2.94 (-8.7%) | $3.25 | $2.91 | 5.10 M | $1.17 B |
| 06/17/2026 | $3.38 | $3.36 (-0.59%) | $3.61 | $3.34 | 2.26 M | $1.34 B |
| 06/16/2026 | $3.59 | $3.33 (-7.24%) | $3.60 | $3.14 | 6.73 M | $1.33 B |
| 06/15/2026 | $3.65 | $3.73 (2.19%) | $3.74 | $3.60 | 3.74 M | $1.49 B |
| 06/12/2026 | $3.83 | $3.67 (-4.18%) | $3.87 | $3.66 | 1.57 M | $1.46 B |
| 06/11/2026 | $3.88 | $3.83 (-1.29%) | $4.06 | $3.72 | 2.70 M | $1.53 B |
| 06/10/2026 | $3.61 | $3.68 (1.94%) | $3.78 | $3.60 | 2.19 M | $1.47 B |
| 06/09/2026 | $3.66 | $3.65 (-0.27%) | $3.80 | $3.48 | 5.72 M | $1.45 B |
| 06/08/2026 | $3.52 | $3.53 (0.28%) | $3.64 | $3.49 | 3.54 M | $1.41 B |
| 06/05/2026 | $3.71 | $3.48 (-6.2%) | $3.72 | $3.46 | 4.70 M | $1.39 B |
| 06/04/2026 | $3.80 | $3.76 (-1.05%) | $3.85 | $3.71 | 817.55 K | $1.50 B |
| 06/03/2026 | $3.91 | $3.80 (-2.81%) | $4.01 | $3.74 | 2.70 M | $1.51 B |
| 06/02/2026 | $4.12 | $4.04 (-1.94%) | $4.20 | $3.86 | 1.78 M | $1.61 B |
| 06/01/2026 | $4.22 | $4.10 (-2.84%) | $4.23 | $4.05 | 1.01 M | $1.63 B |
| 05/29/2026 | $4.31 | $4.16 (-3.48%) | $4.33 | $4.13 | 1.24 M | $1.66 B |
| 05/28/2026 | $4.42 | $4.46 (0.9%) | $4.57 | $4.32 | 1.42 M | $1.78 B |
| 05/27/2026 | $4.58 | $4.47 (-2.4%) | $4.73 | $4.46 | 1.42 M | $1.78 B |
| 05/26/2026 | $4.91 | $4.73 (-3.67%) | $5.00 | $4.53 | 1.18 M | $1.89 B |
| 05/22/2026 | $4.81 | $4.83 (0.42%) | $4.90 | $4.74 | 660.20 K | $1.93 B |
| 05/21/2026 | $4.84 | $4.79 (-1.03%) | $4.87 | $4.77 | 848.50 K | $1.91 B |
| 05/20/2026 | $4.82 | $4.82 (0%) | $4.98 | $4.81 | 924.10 K | $1.92 B |
| 05/19/2026 | $4.97 | $4.85 (-2.41%) | $5.06 | $4.76 | 2.37 M | $1.93 B |
| 05/18/2026 | $4.69 | $5.02 (7.04%) | $5.04 | $4.45 | 1.85 M | $2.00 B |
| 05/15/2026 | $4.73 | $4.90 (3.59%) | $4.96 | $4.61 | 2.63 M | $1.95 B |
| 05/14/2026 | $4.73 | $4.96 (4.86%) | $5.21 | $4.73 | 3.15 M | $1.98 B |
| 05/13/2026 | $4.91 | $4.97 (1.22%) | $5.40 | $4.84 | 5.94 M | $1.98 B |
| 05/12/2026 | $4.14 | $4.79 (15.7%) | $4.90 | $4.14 | 9.03 M | $1.91 B |
| 05/11/2026 | $3.82 | $3.80 (-0.52%) | $3.87 | $3.68 | 1.29 M | $1.51 B |
| 05/08/2026 | $3.70 | $3.69 (-0.27%) | $3.74 | $3.60 | 1.47 M | $1.47 B |
| 05/07/2026 | $3.93 | $3.69 (-6.11%) | $3.97 | $3.69 | 1.30 M | $1.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
