5 DAY PERFORMANCE
+62.93%
1 MONTH PERFORMANCE
-0.83%
3 MONTH PERFORMANCE
+18.27%
6 MONTH PERFORMANCE
+71.68%
YEAR-TO-DATE PERFORMANCE
+62.37%
1 YEAR PERFORMANCE
+38.44%
Braskem S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $2.96 | $2.86 (-3.55%) | $2.96 | $2.83 | 297.89 K | |
| 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 |
| 05/06/2026 | $3.74 | $3.86 (3.21%) | $3.92 | $3.72 | 1.19 M | $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 |
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.
