5 DAY PERFORMANCE
+167.60%
1 MONTH PERFORMANCE
+140.70%
3 MONTH PERFORMANCE
+63.48%
6 MONTH PERFORMANCE
+23.45%
YEAR-TO-DATE PERFORMANCE
+62.37%
1 YEAR PERFORMANCE
+54.02%
Braskem S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/22/2026 | $1.71 | $1.67 (-2.34%) | $1.73 | $1.66 | 1.40 M | $665.12 M |
| 09/21/2026 | $1.76 | $1.73 (-1.7%) | $1.78 | $1.69 | 1.41 M | $689.02 M |
| 09/18/2026 | $1.77 | $1.70 (-3.95%) | $1.78 | $1.70 | 1.59 M | $677.07 M |
| 09/17/2026 | $1.77 | $1.79 (1.13%) | $1.80 | $1.70 | 973.34 K | $712.91 M |
| 09/16/2026 | $1.84 | $1.77 (-3.8%) | $1.87 | $1.76 | 2.60 M | $704.95 M |
| 09/15/2026 | $2.02 | $2.10 (3.96%) | $2.16 | $2.01 | 1.22 M | $836.38 M |
| 09/14/2026 | $2.05 | $2.01 (-1.95%) | $2.07 | $1.96 | 1.10 M | $800.53 M |
| 09/11/2026 | $2.12 | $2.08 (-1.89%) | $2.13 | $2.06 | 1.19 M | $828.41 M |
| 09/10/2026 | $1.97 | $2.11 (7.11%) | $2.13 | $1.96 | 2.70 M | $840.36 M |
| 09/09/2026 | $2.02 | $1.97 (-2.48%) | $2.06 | $1.96 | 1.80 M | $784.60 M |
| 09/08/2026 | $1.94 | $1.92 (-1.03%) | $2.04 | $1.88 | 1.42 M | $764.69 M |
| 09/04/2026 | $1.94 | $1.89 (-2.58%) | $1.97 | $1.86 | 889.85 K | $752.74 M |
| 09/03/2026 | $1.95 | $1.94 (-0.51%) | $1.97 | $1.86 | 2.07 M | $772.66 M |
| 09/02/2026 | $1.69 | $1.97 (16.57%) | $2.00 | $1.69 | 4.02 M | $784.60 M |
| 09/01/2026 | $1.68 | $1.65 (-1.79%) | $1.73 | $1.64 | 1.47 M | $657.16 M |
| 08/31/2026 | $1.69 | $1.70 (0.59%) | $1.79 | $1.67 | 1.99 M | $677.07 M |
| 08/28/2026 | $1.64 | $1.68 (2.44%) | $1.70 | $1.57 | 3.90 M | $669.10 M |
| 08/27/2026 | $1.49 | $1.64 (10.07%) | $1.67 | $1.49 | 8.03 M | $653.17 M |
| 08/26/2026 | $1.55 | $1.48 (-4.52%) | $1.55 | $1.40 | 11.63 M | $589.45 M |
| 08/25/2026 | $1.86 | $1.63 (-12.37%) | $1.86 | $1.62 | 4.59 M | $649.19 M |
| 08/24/2026 | $1.95 | $1.84 (-5.64%) | $1.95 | $1.84 | 1.35 M | $732.83 M |
| 08/21/2026 | $1.95 | $1.99 (2.05%) | $2.00 | $1.91 | 1.21 M | $792.57 M |
| 08/20/2026 | $2.00 | $1.98 (-1%) | $2.05 | $1.97 | 1.28 M | $788.59 M |
| 08/19/2026 | $1.97 | $2.01 (2.03%) | $2.20 | $1.97 | 2.99 M | $800.53 M |
| 08/18/2026 | $1.99 | $1.97 (-1.01%) | $2.05 | $1.92 | 2.13 M | $784.60 M |
| 08/17/2026 | $1.90 | $2.01 (5.79%) | $2.05 | $1.85 | 1.96 M | $800.53 M |
| 08/14/2026 | $2.10 | $1.95 (-7.14%) | $2.19 | $1.83 | 4.84 M | $776.64 M |
| 08/13/2026 | $2.04 | $2.07 (1.47%) | $2.12 | $2.04 | 1.39 M | $824.43 M |
| 08/12/2026 | $2.19 | $2.04 (-6.85%) | $2.24 | $2.03 | 2.46 M | $812.48 M |
| 08/11/2026 | $2.26 | $2.21 (-2.21%) | $2.29 | $2.19 | 1.08 M | $880.91 M |
| 08/10/2026 | $2.31 | $2.23 (-3.46%) | $2.32 | $2.23 | 1.01 M | $888.89 M |
| 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 |
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.
