5 DAY PERFORMANCE
+5.69%
1 MONTH PERFORMANCE
-9.09%
3 MONTH PERFORMANCE
-18.41%
6 MONTH PERFORMANCE
-39.16%
YEAR-TO-DATE PERFORMANCE
+1.04%
1 YEAR PERFORMANCE
-52.50%
Braskem S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.58 | $3.49 (-2.51%) | $3.64 | $3.48 | 572,566 | $1.42 B |
| 03/11/2025 | $3.60 | $3.63 (0.83%) | $3.70 | $3.55 | 763,100 | $1.45 B |
| 03/10/2025 | $3.63 | $3.57 (-1.65%) | $3.68 | $3.53 | 475,819 | $1.42 B |
| 03/07/2025 | $3.67 | $3.69 (0.54%) | $3.74 | $3.63 | 774,900 | $1.47 B |
| 03/06/2025 | $3.61 | $3.64 (0.83%) | $3.71 | $3.58 | 538,200 | $1.45 B |
| 03/05/2025 | $3.60 | $3.66 (1.67%) | $3.74 | $3.60 | 939,275 | $1.46 B |
| 03/04/2025 | $3.55 | $3.56 (0.28%) | $3.61 | $3.41 | 736,034 | $1.42 B |
| 03/03/2025 | $3.72 | $3.52 (-5.38%) | $3.82 | $3.50 | 1.05 M | $1.40 B |
| 02/28/2025 | $3.86 | $3.69 (-4.4%) | $3.87 | $3.67 | 1.50 M | $1.47 B |
| 02/27/2025 | $3.80 | $3.97 (4.47%) | $4.12 | $3.77 | 1.30 M | $1.58 B |
| 02/26/2025 | $4.18 | $4.08 (-2.39%) | $4.20 | $4.06 | 695,911 | $1.63 B |
| 02/25/2025 | $4.32 | $4.21 (-2.55%) | $4.35 | $4.19 | 616,222 | $1.68 B |
| 02/24/2025 | $4.40 | $4.35 (-1.14%) | $4.43 | $4.32 | 384,637 | $1.73 B |
| 02/21/2025 | $4.53 | $4.41 (-2.65%) | $4.55 | $4.37 | 554,981 | $1.76 B |
| 02/20/2025 | $4.53 | $4.56 (0.66%) | $4.59 | $4.50 | 354,327 | $1.82 B |
| 02/19/2025 | $4.58 | $4.56 (-0.44%) | $4.65 | $4.53 | 355,700 | $1.82 B |
| 02/18/2025 | $4.64 | $4.63 (-0.22%) | $4.74 | $4.61 | 394,600 | $1.84 B |
| 02/14/2025 | $4.58 | $4.60 (0.44%) | $4.63 | $4.51 | 425,205 | $1.83 B |
| 02/13/2025 | $4.27 | $4.50 (5.39%) | $4.52 | $4.27 | 617,700 | $1.79 B |
| 02/12/2025 | $4.37 | $4.29 (-1.83%) | $4.37 | $4.18 | 1.10 M | $1.71 B |
| 02/11/2025 | $4.62 | $4.51 (-2.38%) | $4.66 | $4.51 | 508,762 | $1.80 B |
| 02/10/2025 | $4.63 | $4.54 (-1.94%) | $4.65 | $4.53 | 530,340 | $1.81 B |
| 02/07/2025 | $4.66 | $4.45 (-4.51%) | $4.78 | $4.42 | 999,291 | $1.77 B |
| 02/06/2025 | $4.56 | $4.56 (0%) | $4.62 | $4.43 | 1.61 M | $1.82 B |
| 02/05/2025 | $4.63 | $4.57 (-1.3%) | $4.71 | $4.57 | 635,183 | $1.82 B |
| 02/04/2025 | $4.50 | $4.71 (4.67%) | $4.83 | $4.45 | 1.26 M | $1.88 B |
| 02/03/2025 | $4.57 | $4.46 (-2.41%) | $4.65 | $4.46 | 1.16 M | $1.78 B |
| 01/31/2025 | $4.80 | $4.64 (-3.33%) | $4.87 | $4.60 | 1.42 M | $1.85 B |
| 01/30/2025 | $4.77 | $4.76 (-0.21%) | $4.84 | $4.69 | 720,420 | $1.90 B |
| 01/29/2025 | $4.92 | $4.83 (-1.83%) | $4.94 | $4.79 | 409,600 | $1.92 B |
| 01/28/2025 | $5.04 | $4.95 (-1.79%) | $5.10 | $4.93 | 653,896 | $1.97 B |
| 01/27/2025 | $4.99 | $5.04 (1%) | $5.09 | $4.95 | 787,200 | $2.01 B |
| 01/24/2025 | $4.95 | $4.84 (-2.22%) | $4.97 | $4.80 | 688,905 | $1.93 B |
| 01/23/2025 | $4.92 | $4.90 (-0.41%) | $4.95 | $4.81 | 939,900 | $1.95 B |
| 01/22/2025 | $4.82 | $4.72 (-2.07%) | $4.89 | $4.67 | 1.04 M | $1.88 B |
| 01/21/2025 | $4.58 | $4.82 (5.24%) | $4.85 | $4.46 | 2.20 M | $1.92 B |
| 01/17/2025 | $4.17 | $4.17 (0%) | $4.23 | $4.11 | 768,800 | $1.66 B |
| 01/16/2025 | $4.10 | $4.11 (0.24%) | $4.15 | $4.07 | 545,519 | $1.64 B |
| 01/15/2025 | $4.06 | $4.13 (1.72%) | $4.15 | $3.99 | 971,900 | $1.65 B |
| 01/14/2025 | $3.76 | $3.90 (3.72%) | $3.92 | $3.76 | 841,669 | $1.55 B |
| 01/13/2025 | $3.71 | $3.78 (1.89%) | $3.81 | $3.69 | 772,938 | $1.51 B |
| 01/10/2025 | $3.76 | $3.73 (-0.8%) | $3.77 | $3.71 | 710,859 | $1.49 B |
| 01/08/2025 | $3.84 | $3.78 (-1.56%) | $3.84 | $3.72 | 1.02 M | $1.51 B |
| 01/07/2025 | $3.98 | $3.90 (-2.01%) | $4.03 | $3.90 | 608,406 | $1.55 B |
| 01/06/2025 | $3.90 | $3.90 (0%) | $4.01 | $3.89 | 1.00 M | $1.55 B |
| 01/03/2025 | $3.98 | $3.78 (-5.03%) | $4.03 | $3.76 | 1.36 M | $1.51 B |
| 01/02/2025 | $3.78 | $4.00 (5.82%) | $4.10 | $3.77 | 1.12 M | $1.59 B |
| 12/31/2024 | $3.80 | $3.86 (1.58%) | $3.90 | $3.79 | 865,751 | $1.54 B |
| 12/30/2024 | $3.78 | $3.80 (0.53%) | $3.83 | $3.70 | 1.35 M | $1.51 B |
| 12/27/2024 | $3.78 | $3.80 (0.53%) | $3.92 | $3.74 | 979,801 | $1.51 B |
| 12/26/2024 | $3.80 | $3.84 (1.05%) | $3.90 | $3.78 | 1.15 M | $1.53 B |
| 12/24/2024 | $3.83 | $3.93 (2.61%) | $3.96 | $3.82 | 385,920 | $1.57 B |
| 12/23/2024 | $3.91 | $3.84 (-1.79%) | $3.92 | $3.84 | 1.25 M | $1.53 B |
| 12/20/2024 | $4.03 | $4.01 (-0.5%) | $4.12 | $4.00 | 1.07 M | $1.60 B |
| 12/19/2024 | $4.14 | $4.05 (-2.17%) | $4.15 | $4.04 | 1.03 M | $1.61 B |
| 12/18/2024 | $4.19 | $3.98 (-5.01%) | $4.22 | $3.93 | 1.37 M | $3.17 B |
| 12/17/2024 | $4.16 | $4.27 (2.64%) | $4.35 | $4.14 | 1.67 M | $3.40 B |
| 12/16/2024 | $4.27 | $4.14 (-3.04%) | $4.32 | $4.07 | 1.77 M | $3.30 B |
| 12/13/2024 | $4.69 | $4.27 (-8.96%) | $4.70 | $4.24 | 3.71 M | $3.40 B |
| 12/12/2024 | $4.93 | $4.78 (-3.04%) | $4.99 | $4.74 | 1.08 M | $3.81 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.
