BRASKEM ON

BRKM3
🏛️ brazil →
7.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:05 8.96 8.96 8.96 8.96 1.0K
10:10 8.96 8.98 8.96 8.98 0.2K
10:15 8.98 8.98 8.85 8.87 0.4K
10:20 8.88 8.88 8.88 8.88 0.1K
10:25 8.89 8.89 8.89 8.89 0.3K
10:40 8.89 8.89 8.89 8.89 0.1K
10:45 8.90 8.90 8.90 8.90 0.5K
11:35 8.86 8.86 8.86 8.86 0.3K
11:45 8.82 8.82 8.82 8.82 0.1K
11:50 8.85 8.85 8.85 8.85 2.0K
11:55 8.85 8.85 8.85 8.85 2.0K
12:10 8.85 8.85 8.85 8.85 0.0K
12:35 8.83 8.83 8.83 8.83 0.5K
12:45 8.78 8.83 8.78 8.83 1.9K
13:05 8.89 8.89 8.89 8.89 0.1K
13:25 8.89 8.89 8.89 8.89 0.0K
13:35 8.87 8.87 8.87 8.87 0.1K
14:20 8.85 8.85 8.80 8.80 1.2K
14:30 8.77 8.77 8.77 8.77 0.2K
14:45 8.85 8.87 8.85 8.87 0.2K
15:25 8.85 8.85 8.85 8.85 0.1K
15:30 8.78 8.78 8.78 8.78 0.1K
15:40 8.78 8.78 8.78 8.78 0.0K
16:05 8.77 8.77 8.76 8.76 0.9K
16:10 8.73 8.77 8.71 8.77 2.0K
16:15 8.80 8.80 8.80 8.80 1.1K
16:25 8.71 8.71 8.70 8.70 1.6K
16:30 8.70 8.70 8.70 8.70 0.0K
16:40 8.74 8.74 8.74 8.74 0.1K
16:45 8.70 8.70 8.70 8.70 0.4K
16:50 8.64 8.64 8.63 8.63 1.6K
16:55 8.63 8.63 8.63 8.63 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 8.87 8.87 7.80 7.85 0.2M
2025-09-25 9.10 9.17 8.71 8.98 0.1M
2025-09-24 8.65 9.09 8.65 8.94 0.0M
2025-09-23 8.96 8.98 8.63 8.63 0.0M
2025-09-22 9.16 9.16 8.73 8.89 0.0M
2025-09-19 9.25 9.35 8.97 9.06 0.0M
2025-09-18 9.33 9.51 9.15 9.25 0.0M
2025-09-17 9.49 9.63 9.19 9.39 0.0M
2025-09-16 9.31 9.56 9.01 9.40 0.0M
2025-09-15 9.38 9.50 9.31 9.32 0.0M
2025-09-12 9.41 9.61 9.30 9.31 0.0M
2025-09-11 9.46 9.70 9.35 9.39 0.0M
2025-09-10 9.46 9.70 9.37 9.37 0.0M
2025-09-09 9.82 10.20 9.33 9.55 0.0M
2025-09-08 9.93 10.03 9.74 9.81 0.0M
2025-09-05 9.71 9.95 9.65 9.80 0.0M
2025-09-04 9.59 9.74 9.47 9.58 0.0M
2025-09-03 9.70 9.70 9.45 9.50 0.0M
2025-09-02 9.82 9.82 9.43 9.60 0.0M
2025-09-01 9.83 9.91 9.66 9.72 0.0M
2025-08-29 9.71 9.98 9.40 9.97 0.0M
2025-08-28 9.59 10.21 9.59 9.85 0.1M
2025-08-27 9.21 9.71 9.21 9.65 0.0M
2025-08-26 9.18 9.70 8.92 9.15 0.0M
2025-08-25 9.35 9.35 9.00 9.13 0.0M
2025-08-22 8.89 9.42 8.76 9.20 0.0M
2025-08-21 8.50 9.00 8.50 8.90 0.0M
2025-08-20 8.60 8.74 8.40 8.59 0.0M
2025-08-19 8.74 8.74 8.46 8.49 0.0M
2025-08-18 8.70 8.91 8.53 8.55 0.0M
2025-08-15 8.74 8.74 8.50 8.57 0.0M
2025-08-14 8.89 8.89 8.55 8.75 0.0M
2025-08-13 8.98 9.10 8.75 8.86 0.0M
2025-08-12 8.81 9.11 8.81 9.11 0.0M
2025-08-11 9.31 9.31 8.75 8.81 0.0M
2025-08-08 9.10 9.48 9.00 9.26 0.0M
2025-08-07 9.12 9.26 8.60 9.01 0.0M
2025-08-06 9.14 9.15 8.99 9.03 0.0M
2025-08-05 8.95 9.25 8.90 9.15 0.0M
2025-08-04 8.94 9.09 8.90 9.00 0.0M
2025-08-01 9.20 9.31 8.91 8.91 0.0M
2025-07-31 9.08 9.35 9.07 9.10 0.0M
2025-07-30 9.28 9.35 9.04 9.24 0.0M
2025-07-29 9.08 9.28 9.07 9.10 0.0M
2025-07-28 9.50 9.50 9.12 9.21 0.0M
2025-07-25 9.17 9.32 9.11 9.32 0.0M
2025-07-24 9.21 9.46 9.03 9.17 0.0M
2025-07-23 9.23 9.35 9.14 9.14 0.0M
2025-07-22 9.13 9.15 9.00 9.15 0.0M
2025-07-21 9.06 9.06 8.85 8.98 0.0M
2025-07-18 9.68 9.70 8.97 9.00 0.1M
2025-07-17 9.82 9.95 9.74 9.79 0.0M
2025-07-16 9.93 10.15 9.82 9.82 0.0M
2025-07-15 10.24 10.25 9.99 10.16 0.0M
2025-07-14 10.25 10.25 9.95 10.24 0.0M
2025-07-11 10.18 10.19 9.95 10.02 0.0M
2025-07-10 10.12 10.52 10.12 10.39 0.0M
2025-07-09 9.96 10.76 9.96 10.12 0.1M
2025-07-08 9.95 9.95 9.65 9.86 0.0M
2025-07-07 9.80 9.95 9.69 9.85 0.0M
2025-07-04 9.80 9.86 9.64 9.80 0.0M
2025-07-03 9.70 9.81 9.64 9.79 0.0M
2025-07-02 9.66 9.82 9.60 9.71 0.0M
2025-07-01 9.70 9.95 9.62 9.68 0.0M
2025-06-30 9.53 9.69 9.50 9.60 0.0M
2025-06-27 9.50 9.70 9.40 9.50 0.0M
2025-06-26 9.70 9.78 9.43 9.59 0.0M
2025-06-25 10.05 10.05 9.68 9.70 0.0M
2025-06-24 10.40 10.40 9.84 10.02 0.0M
2025-06-23 10.33 10.33 10.08 10.12 0.0M
2025-06-20 10.65 10.65 10.40 10.40 0.0M
2025-06-18 10.97 10.98 10.52 10.80 0.0M
2025-06-17 11.16 11.16 10.70 10.81 0.0M
2025-06-16 11.06 11.23 11.01 11.13 0.0M
2025-06-13 10.80 11.30 10.80 11.01 0.0M
2025-06-12 11.10 11.25 10.89 11.03 0.0M
2025-06-11 11.25 11.26 10.89 11.12 0.0M
2025-06-10 10.99 11.50 10.99 11.28 0.0M
2025-06-09 10.96 11.08 10.71 10.74 0.0M
2025-06-06 11.25 11.25 10.65 10.97 0.0M
2025-06-05 11.20 11.42 10.96 11.02 0.0M
2025-06-04 10.98 11.25 10.82 11.00 0.0M
2025-06-03 11.16 11.26 10.88 10.95 0.0M
2025-06-02 11.66 11.90 11.14 11.15 0.0M
2025-05-30 12.18 12.18 11.65 11.65 0.0M
2025-05-29 11.89 12.48 11.89 12.35 0.0M
2025-05-28 12.38 12.65 11.91 11.91 0.0M
2025-05-27 11.71 12.21 11.70 12.10 0.1M
2025-05-26 12.00 12.78 11.36 11.62 0.2M
2025-05-23 10.24 11.25 10.21 10.99 0.1M
2025-05-22 10.50 10.64 10.22 10.22 0.0M
2025-05-21 10.75 10.76 10.38 10.47 0.0M
2025-05-20 10.54 10.82 10.46 10.82 0.0M
2025-05-19 10.32 10.85 10.32 10.61 0.0M
2025-05-16 10.72 10.72 10.31 10.40 0.0M
2025-05-15 10.65 10.90 10.54 10.65 0.0M
2025-05-14 10.95 11.02 10.50 10.68 0.1M
2025-05-13 11.04 11.04 10.51 10.89 0.0M
2025-05-12 10.58 11.25 10.58 10.95 0.1M
2025-05-09 11.20 11.33 10.31 10.39 0.0M
2025-05-08 10.75 11.49 10.63 11.18 0.0M
2025-05-07 10.46 10.89 10.40 10.41 0.0M
2025-05-06 10.50 10.66 10.39 10.46 0.0M
2025-05-05 10.67 10.80 10.18 10.35 0.0M
2025-05-02 10.82 10.82 10.45 10.67 0.0M
2025-04-30 11.20 11.20 10.69 10.80 0.0M
2025-04-29 11.19 11.31 11.03 11.06 0.0M
2025-04-28 11.36 11.36 10.92 10.92 0.0M
2025-04-25 11.38 11.43 11.13 11.36 0.0M
2025-04-24 11.48 11.78 11.37 11.38 0.0M
2025-04-23 11.00 11.69 11.00 11.25 0.0M
2025-04-22 10.36 11.00 10.14 10.80 0.0M
2025-04-17 10.29 10.40 10.08 10.31 0.0M
2025-04-16 9.90 10.29 9.80 10.29 0.0M
2025-04-15 10.57 10.57 10.10 10.11 0.0M
2025-04-14 10.32 10.70 10.20 10.49 0.0M
2025-04-11 10.39 10.64 10.08 10.43 0.0M
2025-04-10 10.22 10.55 9.87 10.40 0.0M
2025-04-09 9.50 10.32 9.12 10.03 0.1M
2025-04-08 10.00 10.50 9.24 9.40 0.0M
2025-04-07 10.17 10.42 9.80 10.00 0.0M
2025-04-04 10.67 10.67 10.25 10.35 0.0M
2025-04-03 11.02 11.14 10.77 10.78 0.0M
2025-04-02 11.00 11.39 10.87 11.29 0.0M
2025-04-01 11.21 11.29 10.99 11.00 0.0M
2025-03-31 11.70 11.70 11.31 11.31 0.0M
2025-03-28 11.71 12.15 11.67 11.80 0.0M
2025-03-27 11.70 12.31 11.47 11.70 0.0M
2025-03-26 10.74 12.49 10.74 11.75 0.1M
2025-03-25 10.94 11.03 10.51 10.51 0.0M
2025-03-24 11.00 11.08 10.80 10.94 0.0M
2025-03-21 11.13 11.23 10.79 10.79 0.0M
2025-03-20 11.28 11.39 11.11 11.12 0.0M
2025-03-19 11.28 11.44 11.24 11.26 0.0M
2025-03-18 11.50 11.58 11.21 11.27 0.0M
2025-03-17 11.03 11.65 11.03 11.40 0.0M
2025-03-14 10.80 11.36 10.79 11.19 0.0M
2025-03-13 10.47 10.80 10.26 10.79 0.0M
2025-03-12 10.74 10.77 10.40 10.47 0.0M
2025-03-11 10.91 11.02 10.56 10.76 0.0M
2025-03-10 10.80 10.87 10.50 10.87 0.0M
2025-03-07 10.58 11.00 10.30 10.80 0.0M
2025-03-06 10.92 10.92 10.50 10.58 0.0M
2025-03-05 10.88 11.00 10.68 10.81 0.0M
2025-02-28 11.66 11.66 10.75 10.86 0.1M
2025-02-27 11.99 12.06 11.39 11.67 0.1M
2025-02-26 12.44 12.44 12.05 12.07 0.0M
2025-02-25 12.60 12.64 12.30 12.35 0.0M
2025-02-24 12.83 12.83 12.56 12.60 0.0M
2025-02-21 12.62 13.15 12.51 12.82 0.0M
2025-02-20 12.81 12.99 12.81 12.82 0.0M
2025-02-19 12.99 13.29 12.82 13.00 0.0M
2025-02-18 13.23 13.32 13.05 13.05 0.0M
2025-02-17 12.91 13.49 12.91 13.15 0.0M
2025-02-14 12.97 13.30 12.90 12.90 0.0M
2025-02-13 12.55 12.98 12.55 12.97 0.0M
2025-02-12 13.00 13.00 12.33 12.56 0.0M
2025-02-11 13.30 13.55 13.07 13.07 0.0M
2025-02-10 13.44 13.83 13.28 13.30 0.0M
2025-02-07 13.09 13.50 13.09 13.28 0.0M
2025-02-06 13.25 13.28 12.86 13.17 0.0M
2025-02-05 13.03 13.22 13.03 13.08 0.0M
2025-02-04 13.06 13.75 12.97 13.18 0.0M
2025-02-03 13.29 13.40 13.06 13.06 0.0M
2025-01-31 13.69 13.80 13.28 13.28 0.0M
2025-01-30 13.97 14.19 13.68 13.68 0.0M
2025-01-29 14.41 14.41 13.87 13.87 0.0M
2025-01-28 14.85 14.88 14.41 14.41 0.0M
2025-01-27 14.67 14.99 14.43 14.85 0.0M
2025-01-24 14.44 14.55 14.25 14.29 0.0M
2025-01-23 14.41 14.64 14.38 14.38 0.0M
2025-01-22 14.36 14.45 13.83 14.10 0.0M
2025-01-21 14.13 14.57 13.80 14.20 0.0M
2025-01-20 12.89 14.15 12.89 13.98 0.0M
2025-01-17 12.46 12.86 12.46 12.69 0.0M
2025-01-16 12.42 12.64 12.29 12.41 0.0M
2025-01-15 11.80 12.68 11.76 12.68 0.0M
2025-01-14 11.69 11.75 11.40 11.70 0.0M
2025-01-13 11.60 11.69 11.30 11.56 0.0M
2025-01-10 11.59 11.73 11.50 11.50 0.0M
2025-01-09 11.90 11.90 11.34 11.34 0.0M
2025-01-08 12.23 12.23 11.80 11.83 0.0M
2025-01-07 12.51 12.57 12.01 12.12 0.0M
2025-01-06 12.08 12.65 12.08 12.22 0.0M
2025-01-03 12.40 12.52 11.89 12.08 0.0M
2025-01-02 12.24 12.75 12.03 12.42 0.0M