Braskem A

BAK
🏛️ usa →
2.47
Last Update: 2025-09-29
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
2023-12-29 9.02 9.02 8.72 8.82 0.7M
2023-12-28 9.05 9.12 8.96 8.99 0.4M
2023-12-27 8.97 9.08 8.88 9.07 0.8M
2023-12-26 9.02 9.17 8.99 9.07 0.8M
2023-12-22 8.87 8.94 8.72 8.94 1.4M
2023-12-21 8.15 8.75 8.15 8.72 2.3M
2023-12-20 8.04 8.37 8.00 8.06 1.9M
2023-12-19 7.55 8.10 7.52 8.09 2.6M
2023-12-18 7.26 7.50 7.15 7.45 1.3M
2023-12-15 6.89 7.06 6.88 7.04 1.1M
2023-12-14 7.09 7.14 6.68 6.89 2.0M
2023-12-13 6.73 7.07 6.58 7.00 1.9M
2023-12-12 6.79 6.88 6.65 6.78 0.9M
2023-12-11 7.00 7.08 6.81 6.86 1.5M
2023-12-08 7.13 7.44 7.12 7.16 1.7M
2023-12-07 7.18 7.26 7.06 7.25 0.9M
2023-12-06 7.18 7.33 7.11 7.13 1.4M
2023-12-05 7.28 7.28 7.03 7.07 0.6M
2023-12-04 7.25 7.42 7.21 7.28 0.8M
2023-12-01 7.09 7.45 7.05 7.45 4.2M
2023-11-30 8.25 8.27 7.68 7.78 1.3M
2023-11-29 8.42 8.62 8.33 8.36 0.7M
2023-11-28 8.12 8.22 8.06 8.14 0.4M
2023-11-27 8.20 8.28 8.08 8.12 0.4M
2023-11-24 8.22 8.28 8.19 8.25 0.2M
2023-11-22 8.31 8.32 8.05 8.13 0.8M
2023-11-21 8.28 8.29 8.07 8.07 0.7M
2023-11-20 8.24 8.41 8.20 8.36 0.4M
2023-11-17 8.25 8.31 8.15 8.19 0.5M
2023-11-16 8.20 8.23 7.98 8.06 0.8M
2023-11-15 8.24 8.30 8.03 8.07 0.7M
2023-11-14 8.13 8.29 8.13 8.20 1.6M
2023-11-13 7.93 8.10 7.80 7.90 0.8M
2023-11-10 8.04 8.17 7.84 8.07 1.0M
2023-11-09 8.22 8.36 7.95 8.08 3.1M
2023-11-08 7.35 7.35 7.03 7.03 0.7M
2023-11-07 7.14 7.22 7.05 7.17 0.8M
2023-11-06 7.46 7.48 7.22 7.25 0.6M
2023-11-03 6.96 7.25 6.96 7.21 0.6M
2023-11-02 6.75 6.92 6.67 6.89 0.3M
2023-11-01 6.46 6.65 6.30 6.63 0.9M
2023-10-31 6.57 6.59 6.35 6.39 0.9M
2023-10-30 6.86 6.88 6.60 6.61 1.1M
2023-10-27 7.26 7.37 6.99 7.00 0.6M
2023-10-26 7.10 7.14 6.99 7.10 0.3M
2023-10-25 7.18 7.18 6.99 7.08 0.5M
2023-10-24 7.36 7.41 7.21 7.26 0.4M
2023-10-23 7.18 7.42 7.13 7.33 0.4M
2023-10-20 7.35 7.39 7.23 7.23 0.3M
2023-10-19 7.36 7.49 7.31 7.40 0.4M
2023-10-18 7.41 7.46 7.34 7.38 0.5M
2023-10-17 7.49 7.75 7.48 7.55 0.4M
2023-10-16 7.55 7.55 7.42 7.44 0.4M
2023-10-13 7.58 7.68 7.49 7.50 0.3M
2023-10-12 7.65 7.68 7.44 7.48 0.2M
2023-10-11 7.79 7.85 7.64 7.66 0.4M
2023-10-10 7.56 7.77 7.52 7.76 0.6M
2023-10-09 7.34 7.50 7.29 7.50 0.5M
2023-10-06 7.36 7.50 7.24 7.45 0.6M
2023-10-05 7.64 7.68 7.41 7.51 0.5M
2023-10-04 7.69 7.78 7.55 7.64 0.6M
2023-10-03 7.87 7.90 7.66 7.67 0.6M
2023-10-02 8.18 8.23 7.91 7.94 0.4M
2023-09-29 8.26 8.35 8.16 8.21 0.4M
2023-09-28 7.97 8.08 7.85 8.04 0.6M
2023-09-27 8.15 8.15 7.93 7.99 0.4M
2023-09-26 8.29 8.37 8.11 8.14 0.5M
2023-09-25 8.30 8.40 8.16 8.36 0.5M
2023-09-22 8.55 8.55 8.27 8.36 1.1M
2023-09-21 8.77 8.85 8.59 8.59 1.0M
2023-09-20 9.21 9.27 8.89 9.07 1.7M
2023-09-19 9.37 9.54 9.30 9.44 0.4M
2023-09-18 9.45 9.73 9.37 9.52 0.8M
2023-09-15 9.15 9.32 9.00 9.03 0.4M
2023-09-14 9.05 9.33 9.03 9.30 0.4M
2023-09-13 9.24 9.28 9.06 9.08 0.4M
2023-09-12 9.33 9.48 9.18 9.20 0.6M
2023-09-11 9.61 9.63 9.42 9.42 0.5M
2023-09-08 9.36 9.79 9.35 9.65 0.8M
2023-09-07 9.49 9.49 9.20 9.41 0.4M
2023-09-06 9.14 9.60 9.12 9.56 1.5M
2023-09-05 8.89 9.09 8.84 9.07 0.7M
2023-09-01 9.00 9.08 8.90 8.99 0.6M
2023-08-31 9.11 9.18 8.84 8.84 0.6M
2023-08-30 9.21 9.39 9.18 9.25 0.6M
2023-08-29 8.85 9.29 8.63 9.21 1.3M
2023-08-28 9.00 9.28 8.94 9.27 0.7M
2023-08-25 9.16 9.17 8.99 9.07 0.8M
2023-08-24 9.19 9.28 9.08 9.23 0.4M
2023-08-23 9.13 9.43 9.09 9.35 0.9M
2023-08-22 8.95 9.17 8.88 9.16 0.7M
2023-08-21 9.12 9.12 8.89 8.90 0.6M
2023-08-18 9.06 9.24 9.05 9.21 1.1M
2023-08-17 9.27 9.31 8.99 9.03 0.8M
2023-08-16 9.45 9.45 9.14 9.14 1.3M
2023-08-15 9.42 9.75 9.33 9.45 0.7M
2023-08-14 9.61 9.65 9.46 9.47 0.5M
2023-08-11 10.06 10.09 9.72 9.77 0.5M
2023-08-10 9.75 10.54 9.71 10.13 1.1M
2023-08-09 9.71 9.72 9.31 9.44 1.0M
2023-08-08 9.35 9.69 9.22 9.65 0.8M
2023-08-07 9.59 9.62 9.43 9.48 0.6M
2023-08-04 10.05 10.07 9.65 9.65 0.9M
2023-08-03 10.05 10.11 9.87 9.89 0.7M
2023-08-02 10.31 10.34 10.10 10.12 0.8M
2023-08-01 10.51 10.59 10.39 10.41 0.4M
2023-07-31 10.47 10.67 10.47 10.62 0.9M
2023-07-28 10.37 10.37 10.20 10.34 0.5M
2023-07-27 10.65 10.66 10.27 10.27 0.7M
2023-07-26 10.79 10.91 10.58 10.67 0.5M
2023-07-25 10.79 10.98 10.68 10.73 0.8M
2023-07-24 10.36 10.68 10.34 10.62 1.5M
2023-07-21 10.18 10.33 10.14 10.25 0.9M
2023-07-20 10.32 10.32 9.67 10.20 3.3M
2023-07-19 10.62 10.72 10.24 10.32 1.5M
2023-07-18 10.65 10.77 10.48 10.59 0.7M
2023-07-17 10.72 10.78 10.59 10.69 0.9M
2023-07-14 10.80 10.88 10.61 10.72 1.3M
2023-07-13 11.01 11.08 10.87 10.88 0.6M
2023-07-12 10.87 11.36 10.77 10.86 1.7M
2023-07-11 10.62 10.73 10.57 10.68 0.7M
2023-07-10 10.90 10.96 10.79 10.82 0.7M
2023-07-07 11.03 11.18 11.01 11.12 0.7M
2023-07-06 11.09 11.13 10.85 10.86 0.8M
2023-07-05 11.41 11.60 11.28 11.40 1.4M
2023-07-03 11.70 11.78 11.53 11.53 0.5M
2023-06-30 11.92 11.93 11.48 11.65 0.9M
2023-06-29 11.66 12.00 11.65 11.92 0.4M
2023-06-28 11.88 11.93 11.61 11.67 0.4M
2023-06-27 11.95 12.05 11.69 11.84 0.5M
2023-06-26 12.10 12.23 11.93 12.00 0.4M
2023-06-23 11.76 12.22 11.68 12.11 0.7M
2023-06-22 11.95 12.14 11.83 11.99 0.7M
2023-06-21 12.30 12.49 12.26 12.30 0.8M
2023-06-20 12.65 12.67 12.35 12.54 1.4M
2023-06-16 12.37 12.51 12.01 12.46 1.3M
2023-06-15 11.79 12.54 11.59 12.28 2.6M
2023-06-14 11.27 11.52 11.09 11.49 1.7M
2023-06-13 11.23 11.35 10.92 11.00 1.5M
2023-06-12 11.34 11.43 10.95 11.18 1.9M
2023-06-09 10.22 10.53 10.21 10.45 0.6M
2023-06-08 10.29 10.30 9.95 10.13 0.4M
2023-06-07 10.08 10.33 10.06 10.28 1.0M
2023-06-06 9.68 10.12 9.67 10.06 0.6M
2023-06-05 9.84 9.90 9.68 9.78 0.7M
2023-06-02 9.40 9.63 9.32 9.61 0.8M
2023-06-01 8.85 9.22 8.85 9.16 0.7M
2023-05-31 9.06 9.11 8.79 8.81 1.0M
2023-05-30 8.97 9.00 8.82 8.95 1.0M
2023-05-26 9.21 9.25 9.07 9.16 0.7M
2023-05-25 9.58 9.62 9.04 9.06 1.2M
2023-05-24 9.46 9.72 9.32 9.60 1.6M
2023-05-23 9.44 9.65 9.26 9.29 1.1M
2023-05-22 9.58 9.59 9.31 9.37 0.8M
2023-05-19 9.40 9.67 9.32 9.55 1.7M
2023-05-18 9.20 9.39 9.10 9.33 1.1M
2023-05-17 9.29 9.59 9.26 9.45 1.0M
2023-05-16 9.37 9.48 9.22 9.26 1.0M
2023-05-15 9.65 9.74 8.88 9.29 3.6M
2023-05-12 10.07 10.07 9.60 9.87 2.4M
2023-05-11 10.41 10.50 10.12 10.30 1.4M
2023-05-10 10.62 10.94 10.37 10.38 1.8M
2023-05-09 9.50 10.62 9.41 10.53 2.8M
2023-05-08 11.32 11.35 9.33 10.07 10.6M
2023-05-05 7.68 11.99 7.65 9.17 11.0M
2023-05-04 7.70 7.80 7.42 7.59 0.4M
2023-05-03 7.40 7.77 7.26 7.61 0.7M
2023-05-02 7.68 7.68 7.39 7.44 0.6M
2023-05-01 7.83 7.85 7.67 7.68 0.2M
2023-04-28 7.59 7.99 7.58 7.86 0.8M
2023-04-27 7.59 7.64 7.48 7.62 0.2M
2023-04-26 7.70 7.74 7.48 7.48 0.4M
2023-04-25 7.77 7.84 7.50 7.61 1.1M
2023-04-24 7.38 7.47 7.27 7.36 0.4M
2023-04-21 7.67 7.67 7.23 7.33 0.3M
2023-04-20 7.81 7.88 7.62 7.66 0.4M
2023-04-19 7.87 7.89 7.71 7.85 0.7M
2023-04-18 8.05 8.12 7.91 8.02 0.6M
2023-04-17 8.41 8.41 8.20 8.32 0.5M
2023-04-14 8.59 8.80 8.40 8.43 0.8M
2023-04-13 8.26 8.35 8.20 8.27 0.3M
2023-04-12 8.46 8.48 8.21 8.36 0.4M
2023-04-11 8.19 8.42 8.17 8.37 0.7M
2023-04-10 7.77 8.05 7.74 8.05 0.4M
2023-04-06 7.75 7.77 7.55 7.70 0.5M
2023-04-05 7.55 7.77 7.45 7.77 0.5M
2023-04-04 7.60 7.61 7.35 7.51 0.4M
2023-04-03 7.54 7.65 7.51 7.65 0.4M
2023-03-31 7.80 7.86 7.61 7.70 0.5M
2023-03-30 7.77 7.84 7.57 7.72 0.6M
2023-03-29 7.61 7.61 7.42 7.50 1.1M
2023-03-28 7.43 7.80 7.43 7.58 1.4M
2023-03-27 6.97 7.20 6.94 7.17 0.8M
2023-03-24 6.31 6.94 6.27 6.82 1.4M
2023-03-23 6.51 6.62 6.26 6.29 1.2M
2023-03-22 6.90 7.02 6.67 6.67 0.7M
2023-03-21 7.02 7.06 6.92 6.93 0.4M
2023-03-20 7.18 7.18 6.91 6.98 0.7M
2023-03-17 6.91 7.28 6.79 7.19 1.2M
2023-03-16 6.90 7.10 6.81 7.06 1.0M
2023-03-15 6.97 6.99 6.79 6.94 0.7M
2023-03-14 7.27 7.27 7.00 7.03 0.6M
2023-03-13 7.19 7.42 7.15 7.21 1.0M
2023-03-10 7.68 7.69 7.44 7.51 1.2M
2023-03-09 8.03 8.14 7.88 7.90 0.9M
2023-03-08 8.06 8.23 7.91 8.01 0.6M
2023-03-07 8.04 8.08 7.66 7.86 0.8M
2023-03-06 7.90 8.14 7.81 8.05 0.3M
2023-03-03 8.08 8.21 7.86 7.89 0.5M
2023-03-02 7.64 7.90 7.61 7.85 0.5M
2023-03-01 7.72 7.73 7.37 7.62 1.0M
2023-02-28 7.63 7.88 7.60 7.75 1.3M
2023-02-27 7.75 7.77 7.57 7.66 0.5M
2023-02-24 7.75 7.80 7.64 7.69 0.6M
2023-02-23 7.84 7.96 7.66 7.91 1.1M
2023-02-22 7.67 7.76 7.55 7.76 0.8M
2023-02-21 7.86 7.93 7.62 7.63 0.3M
2023-02-17 7.80 7.89 7.71 7.87 0.4M
2023-02-16 7.81 7.92 7.73 7.80 1.1M
2023-02-15 7.87 8.05 7.77 7.91 0.8M
2023-02-14 8.23 8.30 7.97 8.06 1.3M
2023-02-13 8.39 8.55 8.38 8.44 0.4M
2023-02-10 8.45 8.53 8.37 8.51 1.1M
2023-02-09 8.60 8.63 8.40 8.49 1.1M
2023-02-08 8.50 8.76 8.45 8.67 0.9M
2023-02-07 8.56 8.71 8.41 8.56 0.6M
2023-02-06 8.53 8.59 8.35 8.56 0.7M
2023-02-03 8.71 8.92 8.58 8.62 0.4M
2023-02-02 9.45 9.47 8.93 8.98 0.5M
2023-02-01 9.31 9.49 9.11 9.47 0.4M
2023-01-31 9.15 9.25 9.12 9.23 0.4M
2023-01-30 9.19 9.21 8.87 8.90 0.4M
2023-01-27 8.95 9.10 8.80 9.03 0.6M
2023-01-26 8.97 9.11 8.87 9.08 0.5M
2023-01-25 8.85 9.31 8.85 8.97 0.7M
2023-01-24 8.65 9.00 8.45 8.92 0.8M
2023-01-23 8.32 8.63 8.28 8.46 1.5M
2023-01-20 8.30 8.34 8.26 8.32 1.0M
2023-01-19 8.66 8.70 8.46 8.53 0.6M
2023-01-18 9.10 9.12 8.75 8.77 0.5M
2023-01-17 8.85 9.11 8.81 9.04 0.6M
2023-01-13 9.11 9.26 9.09 9.26 0.3M
2023-01-12 9.35 9.59 9.10 9.43 0.3M
2023-01-11 8.92 9.26 8.91 9.25 0.3M
2023-01-10 8.90 8.95 8.77 8.92 0.3M
2023-01-09 8.79 8.99 8.74 8.91 0.3M
2023-01-06 8.94 9.00 8.80 8.94 0.2M
2023-01-05 8.26 8.77 8.23 8.68 0.3M
2023-01-04 8.26 8.45 8.25 8.28 0.5M
2023-01-03 8.57 8.93 8.28 8.29 0.8M