Braskem A

BAK
🏛️ usa →
2.61
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 9.09 9.20 9.04 9.20 0.2M
2022-12-29 9.40 9.43 9.08 9.12 0.4M
2022-12-28 9.27 9.32 9.10 9.15 0.2M
2022-12-27 8.94 9.10 8.91 9.09 0.4M
2022-12-23 9.24 9.30 9.11 9.29 0.3M
2022-12-22 9.00 9.07 8.77 8.99 0.5M
2022-12-21 9.20 9.24 9.06 9.13 0.2M
2022-12-20 8.87 9.29 8.87 9.09 0.6M
2022-12-19 8.57 8.65 8.41 8.57 0.5M
2022-12-16 8.95 8.99 8.63 8.63 0.7M
2022-12-15 9.06 9.27 9.04 9.07 0.6M
2022-12-14 9.44 9.63 9.23 9.58 0.4M
2022-12-13 9.75 9.87 9.45 9.62 0.3M
2022-12-12 9.39 9.51 9.14 9.47 0.4M
2022-12-09 9.48 9.76 9.43 9.67 0.5M
2022-12-08 9.85 9.89 9.55 9.55 0.5M
2022-12-07 10.19 10.19 9.98 10.02 0.3M
2022-12-06 10.24 10.45 10.12 10.18 0.4M
2022-12-05 10.63 10.66 10.18 10.22 0.7M
2022-12-02 10.80 11.07 10.79 10.85 0.4M
2022-12-01 10.76 10.95 10.66 10.77 0.3M
2022-11-30 10.99 11.06 10.87 10.97 0.5M
2022-11-29 11.12 11.30 11.05 11.11 0.3M
2022-11-28 10.54 10.80 10.50 10.79 0.2M
2022-11-25 11.00 11.11 10.73 10.86 0.2M
2022-11-23 10.95 11.06 10.60 10.91 0.2M
2022-11-22 11.13 11.17 10.76 10.91 0.1M
2022-11-21 10.92 11.14 10.65 11.10 0.2M
2022-11-18 11.10 11.10 10.82 10.93 0.1M
2022-11-17 10.71 11.03 10.55 11.03 0.3M
2022-11-16 11.28 11.34 10.95 11.19 0.3M
2022-11-15 11.97 12.09 11.77 11.80 0.2M
2022-11-14 11.70 11.91 11.62 11.68 0.3M
2022-11-11 11.18 12.00 11.12 11.99 0.8M
2022-11-10 10.82 10.93 10.54 10.71 0.5M
2022-11-09 11.57 12.19 11.40 11.52 0.4M
2022-11-08 12.30 12.39 12.13 12.33 0.2M
2022-11-07 13.15 13.15 12.38 12.48 0.1M
2022-11-04 13.77 13.77 12.95 13.13 0.6M
2022-11-03 12.22 12.63 12.08 12.54 0.2M
2022-11-02 12.78 12.79 12.32 12.38 0.1M
2022-11-01 12.80 13.00 12.40 12.82 0.2M
2022-10-31 11.69 12.98 11.64 12.93 0.3M
2022-10-28 12.16 12.24 11.92 12.20 0.2M
2022-10-27 12.15 12.56 12.15 12.36 0.2M
2022-10-26 12.53 12.63 12.14 12.16 0.2M
2022-10-25 12.66 12.89 12.48 12.57 0.3M
2022-10-24 12.91 12.97 12.47 12.68 0.4M
2022-10-21 12.98 13.42 12.90 13.41 0.2M
2022-10-20 13.39 13.57 12.92 13.16 0.3M
2022-10-19 13.22 13.40 13.10 13.19 0.2M
2022-10-18 13.44 13.60 12.97 13.23 0.3M
2022-10-17 13.67 13.81 13.00 13.12 0.2M
2022-10-14 14.36 14.43 13.38 13.44 0.5M
2022-10-13 12.55 14.51 12.50 14.09 0.9M
2022-10-12 12.69 12.90 12.33 12.61 0.3M
2022-10-11 11.81 13.14 11.74 12.76 0.9M
2022-10-10 10.70 10.88 10.67 10.74 0.1M
2022-10-07 10.79 10.92 10.45 10.59 0.4M
2022-10-06 10.76 10.97 10.73 10.84 0.1M
2022-10-05 10.73 10.90 10.45 10.78 0.2M
2022-10-04 10.99 11.07 10.65 10.82 0.3M
2022-10-03 10.30 10.70 10.20 10.60 0.2M
2022-09-30 9.55 9.99 9.54 9.74 0.2M
2022-09-29 9.85 9.85 9.42 9.67 0.2M
2022-09-28 10.16 10.38 10.02 10.07 0.3M
2022-09-27 10.35 10.44 10.09 10.15 0.1M
2022-09-26 10.70 10.79 10.20 10.21 0.2M
2022-09-23 11.22 11.25 10.79 10.92 0.3M
2022-09-22 11.41 11.70 11.24 11.62 0.3M
2022-09-21 11.55 11.55 11.21 11.24 0.2M
2022-09-20 11.35 11.66 11.28 11.45 0.2M
2022-09-19 10.69 11.56 10.66 11.49 0.3M
2022-09-16 10.85 10.95 10.72 10.94 0.3M
2022-09-15 11.31 11.39 10.92 10.94 0.2M
2022-09-14 11.38 11.57 11.14 11.15 0.2M
2022-09-13 11.85 12.01 11.48 11.50 0.2M
2022-09-12 12.37 12.49 12.13 12.16 0.2M
2022-09-09 11.81 12.16 11.79 12.07 0.3M
2022-09-08 12.01 12.07 11.70 11.81 0.2M
2022-09-07 12.26 12.34 11.87 12.30 0.1M
2022-09-06 12.79 12.83 12.06 12.18 0.2M
2022-09-02 12.48 12.69 12.29 12.53 0.3M
2022-09-01 11.72 11.72 11.41 11.58 0.3M
2022-08-31 12.33 12.44 11.81 11.82 0.5M
2022-08-30 13.31 13.31 12.56 12.59 0.3M
2022-08-29 12.80 13.23 12.80 13.09 0.1M
2022-08-26 13.10 13.20 12.81 12.84 0.1M
2022-08-25 13.07 13.19 12.93 13.02 0.2M
2022-08-24 12.85 13.08 12.81 12.94 0.1M
2022-08-23 12.88 13.18 12.88 13.01 0.1M
2022-08-22 12.82 12.86 12.65 12.79 0.1M
2022-08-19 13.16 13.20 12.95 13.04 0.1M
2022-08-18 13.44 13.55 13.20 13.31 0.1M
2022-08-17 13.35 13.42 13.21 13.35 0.1M
2022-08-16 13.34 13.45 13.26 13.34 0.2M
2022-08-15 13.49 13.65 13.37 13.52 0.2M
2022-08-12 14.36 14.59 14.10 14.24 0.3M
2022-08-11 14.14 14.19 13.71 13.80 0.3M
2022-08-10 14.64 14.76 14.40 14.44 0.2M
2022-08-09 14.10 14.20 13.98 14.18 0.1M
2022-08-08 13.79 14.12 13.79 14.01 0.1M
2022-08-05 13.05 13.79 13.04 13.67 0.2M
2022-08-04 12.92 13.37 12.82 13.07 0.2M
2022-08-03 13.24 13.44 13.06 13.11 0.1M
2022-08-02 13.25 13.37 12.99 13.18 0.2M
2022-08-01 13.61 13.76 13.41 13.43 0.3M
2022-07-29 13.53 14.45 13.22 14.24 0.8M
2022-07-28 13.54 13.61 13.30 13.53 0.2M
2022-07-27 12.80 13.18 12.73 13.11 0.2M
2022-07-26 12.46 12.67 12.45 12.59 0.1M
2022-07-25 12.58 12.67 12.45 12.58 0.1M
2022-07-22 12.84 12.97 12.34 12.44 0.2M
2022-07-21 12.54 12.81 12.42 12.69 0.2M
2022-07-20 12.84 12.98 12.59 12.77 0.2M
2022-07-19 12.73 12.93 12.68 12.74 0.3M
2022-07-18 13.01 13.13 12.53 12.54 0.3M
2022-07-15 12.20 12.83 12.12 12.81 0.2M
2022-07-14 12.28 12.28 12.07 12.24 0.2M
2022-07-13 12.73 12.95 12.58 12.61 0.2M
2022-07-12 12.51 12.78 12.46 12.58 0.1M
2022-07-11 12.69 12.84 12.52 12.73 0.2M
2022-07-08 13.24 13.30 12.97 13.09 0.1M
2022-07-07 12.88 13.43 12.88 13.15 0.3M
2022-07-06 13.00 13.01 12.27 12.47 0.4M
2022-07-05 13.25 13.28 12.89 13.21 0.3M
2022-07-01 13.98 14.19 13.63 14.12 0.2M
2022-06-30 14.35 14.48 14.14 14.28 0.2M
2022-06-29 15.40 15.45 14.59 14.67 0.2M
2022-06-28 15.14 15.46 14.89 15.09 0.2M
2022-06-27 14.86 15.21 14.84 14.95 0.2M
2022-06-24 14.24 14.63 14.13 14.48 0.3M
2022-06-23 14.52 14.55 14.03 14.16 0.2M
2022-06-22 14.27 14.45 14.21 14.22 0.2M
2022-06-21 14.32 14.67 14.17 14.50 0.3M
2022-06-17 15.26 15.28 14.60 14.61 0.3M
2022-06-16 15.90 15.90 15.02 15.09 0.2M
2022-06-15 16.30 16.43 15.87 16.14 0.1M
2022-06-14 16.46 16.46 15.91 16.10 0.1M
2022-06-13 17.13 17.18 16.34 16.45 0.2M
2022-06-10 17.76 17.93 17.43 17.62 0.3M
2022-06-09 18.24 18.45 18.09 18.13 0.1M
2022-06-08 18.48 18.70 18.26 18.34 0.1M
2022-06-07 18.87 18.90 18.38 18.55 0.2M
2022-06-06 19.64 19.64 19.19 19.34 0.1M
2022-06-03 19.06 19.50 19.04 19.38 0.2M
2022-06-02 19.18 19.35 18.94 19.22 0.4M
2022-06-01 18.55 19.29 18.42 19.04 0.3M
2022-05-31 18.88 19.27 18.66 18.90 0.4M
2022-05-27 17.95 18.27 17.91 18.09 0.2M
2022-05-26 17.98 18.15 17.93 17.96 0.2M
2022-05-25 18.05 18.18 17.67 18.01 0.2M
2022-05-24 18.27 18.39 17.98 18.36 0.3M
2022-05-23 18.26 18.44 18.07 18.29 0.2M
2022-05-20 17.62 17.85 17.46 17.85 0.2M
2022-05-19 17.26 17.60 17.02 17.34 0.3M
2022-05-18 17.52 17.72 16.90 17.14 0.3M
2022-05-17 17.50 17.93 17.49 17.92 0.3M
2022-05-16 16.63 17.04 16.43 16.82 0.2M
2022-05-13 15.86 16.80 15.80 16.58 0.5M
2022-05-12 15.80 16.15 15.44 15.72 0.2M
2022-05-11 15.10 16.00 15.09 15.71 0.5M
2022-05-10 15.75 15.80 15.21 15.33 0.2M
2022-05-09 15.32 15.92 15.20 15.65 0.4M
2022-05-06 15.77 15.87 15.36 15.64 0.2M
2022-05-05 16.51 16.53 15.73 15.96 0.2M
2022-05-04 16.35 17.00 16.11 16.92 0.2M
2022-05-03 16.55 16.75 16.38 16.70 0.2M
2022-05-02 16.06 16.51 15.79 16.29 0.4M
2022-04-29 16.73 16.90 16.21 16.36 0.5M
2022-04-28 16.25 16.60 16.02 16.51 0.3M
2022-04-27 16.42 16.60 16.21 16.49 0.2M
2022-04-26 16.55 16.63 16.24 16.27 0.4M
2022-04-25 16.59 17.09 16.28 16.78 0.3M
2022-04-22 17.35 17.38 16.55 16.73 0.4M
2022-04-21 17.92 17.96 17.07 17.11 0.3M
2022-04-20 18.01 18.10 17.73 17.94 0.2M
2022-04-19 18.73 18.97 18.48 18.69 0.2M
2022-04-18 18.50 19.00 18.47 18.75 0.2M
2022-04-14 18.72 18.93 18.35 18.45 0.2M
2022-04-13 18.95 19.04 18.56 18.85 0.2M
2022-04-12 19.30 19.56 18.85 18.95 0.2M
2022-04-11 19.56 19.84 18.89 19.25 0.4M
2022-04-08 18.74 18.97 18.30 18.95 0.4M
2022-04-07 19.25 19.40 18.94 19.18 0.6M
2022-04-06 18.37 18.41 17.94 17.94 0.3M
2022-04-05 19.25 19.30 18.42 18.42 0.2M
2022-04-04 19.30 19.51 19.22 19.43 0.5M
2022-04-01 18.74 19.13 18.70 18.87 0.3M
2022-03-31 19.20 19.31 18.57 18.64 0.3M
2022-03-30 19.11 19.32 19.03 19.12 0.1M
2022-03-29 19.47 19.72 19.28 19.37 0.2M
2022-03-28 19.25 19.25 18.83 19.11 0.3M
2022-03-25 19.48 19.51 18.18 19.17 0.3M
2022-03-24 19.43 19.75 19.26 19.32 0.2M
2022-03-23 19.06 19.68 19.05 19.36 0.2M
2022-03-22 18.50 19.17 18.49 19.06 0.2M
2022-03-21 18.88 18.98 18.16 18.32 0.3M
2022-03-18 18.28 18.81 18.18 18.56 0.3M
2022-03-17 18.49 18.56 18.14 18.50 0.2M
2022-03-16 17.54 18.08 17.42 18.06 0.4M
2022-03-15 17.46 17.68 17.23 17.59 0.3M
2022-03-14 18.42 18.45 17.46 17.68 0.3M
2022-03-11 18.51 18.61 17.97 18.00 0.8M
2022-03-10 18.16 18.81 18.16 18.72 0.5M
2022-03-09 18.29 18.59 18.12 18.37 0.7M
2022-03-08 17.61 17.77 17.36 17.43 0.3M
2022-03-07 18.96 18.99 17.68 17.71 0.4M
2022-03-04 18.98 18.99 18.43 18.75 0.2M
2022-03-03 18.93 19.73 18.82 19.41 0.3M
2022-03-02 18.82 19.23 18.57 18.76 0.5M
2022-03-01 18.73 18.99 18.54 18.71 0.2M
2022-02-28 18.50 18.73 18.23 18.65 0.2M
2022-02-25 18.10 18.46 17.97 18.46 0.3M
2022-02-24 17.83 18.46 17.71 18.39 0.3M
2022-02-23 18.91 19.00 18.39 18.83 0.3M
2022-02-22 18.72 19.00 18.46 18.61 0.3M
2022-02-18 19.61 19.93 19.52 19.55 0.2M
2022-02-17 19.83 19.94 19.51 19.73 0.3M
2022-02-16 20.00 20.33 19.92 20.15 0.4M
2022-02-15 20.55 20.55 20.01 20.11 0.3M
2022-02-14 20.53 20.54 20.20 20.34 0.3M
2022-02-11 20.80 21.10 20.27 20.40 0.4M
2022-02-10 20.84 21.22 20.73 20.78 0.2M
2022-02-09 20.62 21.05 20.49 20.63 0.3M
2022-02-08 20.51 20.72 20.44 20.72 0.2M
2022-02-07 20.61 21.00 20.51 20.82 0.5M
2022-02-04 19.47 20.50 19.44 20.36 0.3M
2022-02-03 19.64 19.87 19.37 19.50 0.3M
2022-02-02 19.70 19.70 19.15 19.64 0.4M
2022-02-01 18.90 19.75 18.87 19.74 0.5M
2022-01-31 18.54 18.92 18.35 18.87 0.6M
2022-01-28 18.64 19.25 18.54 18.96 1.9M
2022-01-27 17.18 17.75 16.87 17.06 2.2M
2022-01-26 18.57 18.88 17.40 17.58 1.4M
2022-01-25 17.66 18.49 17.59 18.24 0.6M
2022-01-24 17.31 18.21 17.16 18.19 0.4M
2022-01-21 18.07 18.22 17.58 17.62 0.4M
2022-01-20 18.40 18.46 17.97 17.99 0.3M
2022-01-19 18.27 18.46 18.01 18.03 0.4M
2022-01-18 17.84 17.86 17.15 17.52 0.9M
2022-01-14 18.37 19.05 18.31 18.87 0.2M
2022-01-13 19.51 19.72 18.74 18.80 0.3M
2022-01-12 19.07 19.27 18.84 19.26 0.2M
2022-01-11 19.03 19.21 18.79 19.01 0.2M
2022-01-10 19.04 19.10 18.57 18.88 0.3M
2022-01-07 18.74 18.85 18.53 18.70 0.3M
2022-01-06 18.73 18.92 18.54 18.58 0.2M
2022-01-05 19.73 19.87 18.69 18.78 0.3M
2022-01-04 19.50 20.15 19.49 19.78 0.2M
2022-01-03 20.42 20.46 19.79 19.81 0.3M