5 DAY PERFORMANCE
+22.51%
1 MONTH PERFORMANCE
+44.71%
3 MONTH PERFORMANCE
+31.59%
6 MONTH PERFORMANCE
+98.76%
YEAR-TO-DATE PERFORMANCE
+62.37%
1 YEAR PERFORMANCE
+30.87%
Braskem S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.74 | $3.90 (4.14%) | $3.90 | $3.72 | 458.59 K | $1.54 B |
| 05/05/2026 | $3.91 | $3.86 (-1.28%) | $4.06 | $3.82 | 2.15 M | $1.54 B |
| 05/04/2026 | $3.84 | $3.85 (0.26%) | $3.94 | $3.75 | 1.68 M | $1.53 B |
| 05/01/2026 | $3.86 | $3.91 (1.3%) | $4.00 | $3.82 | 2.69 M | $1.56 B |
| 04/30/2026 | $3.70 | $3.84 (3.78%) | $3.88 | $3.70 | 2.12 M | $1.53 B |
| 04/29/2026 | $3.46 | $3.61 (4.34%) | $3.64 | $3.45 | 3.16 M | $1.44 B |
| 04/28/2026 | $3.35 | $3.44 (2.69%) | $3.48 | $3.31 | 794.50 K | $1.37 B |
| 04/27/2026 | $3.46 | $3.38 (-2.31%) | $3.53 | $3.38 | 786.70 K | $1.35 B |
| 04/24/2026 | $3.26 | $3.40 (4.29%) | $3.45 | $3.23 | 1.25 M | $1.36 B |
| 04/23/2026 | $3.49 | $3.29 (-5.73%) | $3.49 | $3.26 | 2.25 M | $1.31 B |
| 04/22/2026 | $3.54 | $3.46 (-2.26%) | $3.69 | $3.36 | 3.37 M | $1.38 B |
| 04/21/2026 | $3.61 | $3.64 (0.83%) | $3.69 | $3.58 | 1.30 M | $1.45 B |
| 04/20/2026 | $3.64 | $3.63 (-0.27%) | $3.68 | $3.56 | 1.50 M | $1.45 B |
| 04/17/2026 | $3.77 | $3.57 (-5.31%) | $3.77 | $3.54 | 2.71 M | $1.42 B |
| 04/16/2026 | $3.78 | $3.75 (-0.79%) | $3.81 | $3.67 | 898.53 K | $1.49 B |
| 04/15/2026 | $4.04 | $3.70 (-8.42%) | $4.05 | $3.66 | 2.24 M | $1.47 B |
| 04/14/2026 | $4.19 | $4.00 (-4.53%) | $4.35 | $3.92 | 3.69 M | $1.59 B |
| 04/13/2026 | $3.79 | $4.10 (8.18%) | $4.10 | $3.77 | 3.32 M | $1.63 B |
| 04/10/2026 | $3.67 | $3.78 (3%) | $3.80 | $3.67 | 2.16 M | $1.51 B |
| 04/09/2026 | $3.61 | $3.62 (0.28%) | $3.78 | $3.54 | 2.21 M | $1.44 B |
| 04/08/2026 | $3.60 | $3.65 (1.39%) | $3.73 | $3.45 | 2.76 M | $1.45 B |
| 04/07/2026 | $3.38 | $3.54 (4.73%) | $3.59 | $3.34 | 6.76 M | $1.41 B |
| 04/06/2026 | $3.59 | $3.31 (-7.8%) | $3.63 | $3.30 | 2.61 M | $1.32 B |
| 04/02/2026 | $3.45 | $3.61 (4.64%) | $3.63 | $3.42 | 1.27 M | $1.44 B |
| 04/01/2026 | $3.85 | $3.53 (-8.31%) | $3.91 | $3.53 | 2.28 M | $1.41 B |
| 03/31/2026 | $3.54 | $3.66 (3.39%) | $3.69 | $3.48 | 2.56 M | $1.46 B |
| 03/30/2026 | $3.59 | $3.47 (-3.34%) | $3.66 | $3.46 | 2.61 M | $1.38 B |
| 03/27/2026 | $3.70 | $3.52 (-4.86%) | $3.85 | $3.40 | 8.21 M | $1.40 B |
| 03/26/2026 | $3.97 | $3.94 (-0.76%) | $4.07 | $3.88 | 3.41 M | $1.57 B |
| 03/25/2026 | $4.29 | $4.24 (-1.17%) | $4.42 | $4.12 | 2.87 M | $1.69 B |
| 03/24/2026 | $4.01 | $4.20 (4.74%) | $4.24 | $3.92 | 3.63 M | $1.67 B |
| 03/23/2026 | $3.97 | $4.05 (2.02%) | $4.18 | $3.75 | 4.76 M | $1.61 B |
| 03/20/2026 | $4.60 | $3.88 (-15.65%) | $4.60 | $3.86 | 5.24 M | $1.55 B |
| 03/19/2026 | $4.51 | $4.60 (2%) | $4.68 | $4.34 | 2.28 M | $1.83 B |
| 03/18/2026 | $4.74 | $4.61 (-2.74%) | $4.82 | $4.61 | 2.12 M | $1.84 B |
| 03/17/2026 | $4.58 | $4.78 (4.37%) | $4.83 | $4.58 | 3.84 M | $1.90 B |
| 03/16/2026 | $4.45 | $4.46 (0.22%) | $4.55 | $4.43 | 1.17 M | $1.78 B |
| 03/13/2026 | $4.71 | $4.38 (-7.01%) | $4.74 | $4.36 | 1.90 M | $1.75 B |
| 03/12/2026 | $4.62 | $4.73 (2.38%) | $4.86 | $4.61 | 4.19 M | $1.88 B |
| 03/11/2026 | $4.67 | $4.75 (1.71%) | $4.84 | $4.63 | 1.34 M | $1.89 B |
| 03/10/2026 | $4.80 | $4.59 (-4.37%) | $4.86 | $4.55 | 2.44 M | $1.83 B |
| 03/09/2026 | $5.00 | $4.78 (-4.4%) | $5.04 | $4.31 | 4.81 M | $1.90 B |
| 03/06/2026 | $5.06 | $4.92 (-2.77%) | $5.30 | $4.41 | 8.89 M | $1.96 B |
| 03/05/2026 | $4.33 | $4.91 (13.39%) | $4.96 | $4.31 | 11.27 M | $1.96 B |
| 03/04/2026 | $3.76 | $4.24 (12.77%) | $4.29 | $3.72 | 5.25 M | $1.69 B |
| 03/03/2026 | $3.51 | $3.70 (5.41%) | $3.75 | $3.43 | 3.49 M | $1.47 B |
| 03/02/2026 | $3.64 | $3.64 (0%) | $3.72 | $3.56 | 1.90 M | $1.45 B |
| 02/27/2026 | $3.75 | $3.83 (2.13%) | $3.83 | $3.73 | 993.32 K | $1.53 B |
| 02/26/2026 | $3.77 | $3.79 (0.53%) | $3.80 | $3.64 | 842.30 K | $1.51 B |
| 02/25/2026 | $3.89 | $3.78 (-2.83%) | $3.89 | $3.74 | 618.50 K | $1.51 B |
| 02/24/2026 | $3.74 | $3.83 (2.41%) | $3.83 | $3.71 | 753.66 K | $1.53 B |
| 02/23/2026 | $3.78 | $3.75 (-0.79%) | $3.87 | $3.72 | 800.52 K | $1.49 B |
| 02/20/2026 | $3.80 | $3.89 (2.37%) | $3.89 | $3.79 | 638.40 K | $1.55 B |
| 02/19/2026 | $3.76 | $3.89 (3.46%) | $3.90 | $3.68 | 845.34 K | $1.55 B |
| 02/18/2026 | $3.70 | $3.65 (-1.35%) | $3.70 | $3.55 | 1.40 M | $1.45 B |
| 02/17/2026 | $3.77 | $3.61 (-4.24%) | $3.80 | $3.47 | 1.54 M | $1.44 B |
| 02/13/2026 | $3.81 | $3.83 (0.52%) | $3.93 | $3.71 | 2.55 M | $1.53 B |
| 02/12/2026 | $4.22 | $3.73 (-11.61%) | $4.22 | $3.37 | 5.09 M | $1.49 B |
| 02/11/2026 | $4.14 | $4.30 (3.86%) | $4.30 | $4.12 | 3.02 M | $1.71 B |
| 02/10/2026 | $3.77 | $4.06 (7.69%) | $4.07 | $3.74 | 2.87 M | $1.62 B |
| 02/09/2026 | $3.67 | $3.69 (0.54%) | $3.76 | $3.61 | 1.29 M | $1.47 B |
| 02/06/2026 | $3.50 | $3.64 (4%) | $3.72 | $3.50 | 1.48 M | $1.45 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.
