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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 54.48 54.81 53.61 54.53 0.0M
2021-12-29 53.93 54.31 53.65 53.71 0.0M
2021-12-28 53.38 54.43 52.88 53.93 0.0M
2021-12-27 52.75 53.64 52.72 53.42 0.0M
2021-12-23 51.85 52.85 51.67 52.56 0.0M
2021-12-22 51.21 52.42 51.21 51.55 0.0M
2021-12-21 50.69 51.61 50.62 51.23 0.0M
2021-12-20 50.52 50.52 48.92 50.28 0.0M
2021-12-17 50.78 51.90 49.70 50.06 0.0M
2021-12-16 50.25 51.60 50.23 50.31 0.1M
2021-12-15 47.60 49.95 47.19 49.95 0.1M
2021-12-14 49.10 49.10 47.11 47.42 0.0M
2021-12-13 49.68 50.69 48.43 49.10 0.0M
2021-12-10 49.48 50.94 48.82 49.53 0.1M
2021-12-09 52.85 52.85 49.11 49.63 0.2M
2021-12-08 55.06 55.20 54.53 55.12 0.3M
2021-12-07 53.50 55.19 53.50 54.36 0.4M
2021-12-06 48.62 52.48 48.62 52.48 0.3M
2021-12-03 46.62 50.58 46.54 48.15 0.2M
2021-12-02 42.46 45.86 42.08 45.69 0.4M
2021-12-01 40.24 42.45 40.24 40.85 0.1M
2021-11-30 40.93 41.56 38.56 39.49 0.0M
2021-11-29 41.48 42.20 40.76 40.76 0.0M
2021-11-26 41.02 41.02 39.07 40.27 0.0M
2021-11-25 41.19 42.38 40.58 41.62 0.0M
2021-11-24 40.08 41.18 40.08 41.14 0.0M
2021-11-23 39.18 40.71 39.18 40.08 0.0M
2021-11-22 38.75 39.50 38.05 38.05 0.0M
2021-11-19 38.26 39.32 38.22 38.74 0.0M
2021-11-18 38.31 39.47 38.22 38.70 0.0M
2021-11-17 40.05 40.59 38.22 38.78 0.0M
2021-11-16 40.76 41.19 40.13 40.13 0.0M
2021-11-12 40.87 41.21 39.91 40.51 0.0M
2021-11-11 43.27 43.30 40.52 40.52 0.0M
2021-11-10 46.66 47.95 41.19 41.54 0.1M
2021-11-09 45.21 46.00 45.21 45.88 0.0M
2021-11-08 43.99 45.56 43.99 44.59 0.0M
2021-11-05 42.89 43.99 42.86 43.99 0.0M
2021-11-04 43.74 44.21 41.99 42.16 0.0M
2021-11-03 42.46 43.74 42.28 43.74 0.0M
2021-11-01 43.57 44.16 42.63 42.78 0.0M
2021-10-29 44.86 44.86 43.41 43.51 0.0M
2021-10-28 45.76 45.86 45.40 45.40 0.0M
2021-10-27 46.45 46.61 45.52 45.86 0.0M
2021-10-26 44.62 46.69 44.62 46.57 0.0M
2021-10-25 44.24 44.84 44.00 44.63 0.0M
2021-10-22 45.18 45.18 43.64 43.71 0.0M
2021-10-21 47.27 47.27 45.02 45.98 0.0M
2021-10-20 46.69 47.41 46.69 47.41 0.0M
2021-10-19 48.06 48.06 46.71 46.71 0.0M
2021-10-18 47.73 47.88 46.67 47.11 0.0M
2021-10-15 46.93 47.77 46.50 47.73 0.0M
2021-10-14 47.80 47.80 46.70 46.96 0.0M
2021-10-13 46.36 48.28 46.36 47.57 0.0M
2021-10-11 46.71 46.71 46.28 46.36 0.0M
2021-10-08 47.22 47.90 47.22 47.90 0.0M
2021-10-07 46.96 47.56 46.03 46.56 0.0M
2021-10-06 47.39 47.56 46.17 46.96 0.0M
2021-10-05 48.41 49.84 48.16 48.75 0.0M
2021-10-04 47.91 48.06 46.71 47.35 0.0M
2021-10-01 48.30 48.66 46.88 47.91 0.0M
2021-09-30 49.26 50.26 47.13 48.30 0.0M
2021-09-29 45.86 49.23 45.79 48.41 0.0M
2021-09-28 46.33 47.44 45.01 45.01 0.0M
2021-09-27 46.73 47.13 46.21 46.62 0.0M
2021-09-24 45.36 47.56 45.36 46.88 0.0M
2021-09-23 46.72 47.22 45.28 46.19 0.0M
2021-09-22 47.56 48.24 46.71 46.71 0.0M
2021-09-21 47.26 48.40 47.22 47.56 0.0M
2021-09-20 50.95 50.95 45.74 47.30 0.0M
2021-09-17 54.91 55.26 52.02 52.02 0.0M
2021-09-16 54.86 55.58 54.86 55.58 0.0M
2021-09-15 55.80 56.05 55.25 55.88 0.0M
2021-09-14 55.29 56.05 55.21 55.80 0.0M
2021-09-13 54.71 55.20 54.19 55.02 0.0M
2021-09-10 53.88 55.11 53.51 54.27 0.0M
2021-09-09 52.75 53.93 51.81 53.93 0.0M
2021-09-08 53.92 53.93 52.20 53.08 0.0M
2021-09-06 53.50 54.77 53.32 53.96 0.0M
2021-09-03 54.35 55.60 53.19 53.50 0.0M
2021-09-02 54.78 54.99 53.95 54.35 0.1M
2021-09-01 52.81 55.00 52.81 54.80 0.1M
2021-08-31 50.90 52.74 50.90 52.57 0.0M
2021-08-30 50.41 50.95 49.81 50.90 0.0M
2021-08-27 50.44 50.86 50.28 50.41 0.0M
2021-08-26 50.74 51.38 50.11 50.39 0.0M
2021-08-25 49.51 51.63 49.51 50.74 0.0M
2021-08-24 49.68 50.11 49.51 49.51 0.0M
2021-08-23 48.24 49.50 48.24 49.36 0.0M
2021-08-20 46.90 48.62 46.71 48.24 0.0M
2021-08-19 44.32 46.90 44.32 46.90 0.0M
2021-08-18 43.56 46.43 43.56 44.33 0.0M
2021-08-17 43.51 45.57 43.51 43.74 0.0M
2021-08-16 46.18 46.18 44.16 44.16 0.0M
2021-08-13 46.12 46.55 45.99 46.21 0.0M
2021-08-12 46.20 46.78 46.20 46.20 0.0M
2021-08-11 47.09 47.13 46.16 46.74 0.0M
2021-08-10 47.87 47.98 46.61 47.13 0.0M
2021-08-09 46.90 47.56 46.90 47.16 0.0M
2021-08-06 45.70 47.34 45.70 46.70 0.0M
2021-08-05 49.26 50.11 45.82 45.99 0.0M
2021-08-04 47.56 49.60 47.56 47.90 0.0M
2021-08-03 49.25 49.25 47.32 47.85 0.0M
2021-08-02 48.42 49.25 47.20 49.25 0.0M
2021-07-30 49.09 49.60 47.98 48.58 0.0M
2021-07-29 48.25 50.44 48.25 49.09 0.0M
2021-07-28 49.00 49.95 48.46 48.81 0.0M
2021-07-27 50.44 50.44 48.24 49.08 0.0M
2021-07-26 49.93 50.44 48.92 50.44 0.0M
2021-07-23 50.76 51.19 49.28 49.93 0.0M
2021-07-22 51.43 52.63 51.38 51.38 0.0M
2021-07-21 49.99 51.78 49.99 51.77 0.0M
2021-07-20 48.82 50.95 48.82 49.99 0.0M
2021-07-19 49.90 50.48 48.92 49.51 0.0M
2021-07-16 52.29 52.40 50.00 51.17 0.0M
2021-07-15 52.28 53.47 52.14 52.24 0.0M
2021-07-14 51.18 52.42 50.60 51.93 0.0M
2021-07-13 50.52 51.30 50.11 50.33 0.0M
2021-07-12 49.26 50.50 49.26 50.28 0.0M
2021-07-08 49.26 49.26 48.02 49.21 0.0M
2021-07-07 49.44 49.63 48.80 49.63 0.0M
2021-07-06 50.93 51.67 49.54 49.82 0.0M
2021-07-05 50.05 50.99 49.43 50.93 0.0M
2021-07-02 49.08 50.11 49.08 49.34 0.0M
2021-07-01 49.72 49.72 48.85 49.09 0.0M
2021-06-30 49.09 49.68 48.47 49.51 0.0M
2021-06-29 47.56 49.31 47.56 48.58 0.0M
2021-06-28 47.25 47.98 46.53 46.78 0.0M
2021-06-25 47.68 47.98 47.24 47.25 0.0M
2021-06-24 47.98 47.98 46.71 47.77 0.0M
2021-06-23 46.71 47.96 46.71 47.55 0.0M
2021-06-22 46.28 46.75 45.64 46.71 0.0M
2021-06-21 46.71 46.84 45.43 46.49 0.0M
2021-06-18 45.90 47.01 45.44 46.37 0.0M
2021-06-17 48.53 48.53 46.00 46.12 0.0M
2021-06-16 48.78 49.33 48.47 48.92 0.0M
2021-06-15 48.41 49.16 48.08 49.16 0.0M
2021-06-14 49.94 49.94 48.02 48.41 0.0M
2021-06-11 51.25 51.42 49.09 49.94 0.0M
2021-06-10 50.71 51.21 50.11 50.57 0.0M
2021-06-09 48.58 50.91 47.28 50.91 0.0M
2021-06-08 50.52 50.52 48.63 48.66 0.0M
2021-06-07 49.26 51.23 48.29 49.69 0.1M
2021-06-04 45.87 48.97 45.56 48.97 0.0M
2021-06-02 44.09 46.54 44.07 46.07 0.1M
2021-06-01 42.65 44.63 42.60 44.63 0.0M
2021-05-31 43.08 44.08 42.46 42.62 0.0M
2021-05-28 43.78 43.81 43.31 43.44 0.0M
2021-05-27 43.73 44.25 43.32 44.16 0.0M
2021-05-26 42.08 43.52 42.08 43.44 0.0M
2021-05-25 42.87 42.89 42.38 42.59 0.0M
2021-05-24 43.01 43.01 42.00 42.39 0.0M
2021-05-21 42.62 43.47 41.96 43.06 0.0M
2021-05-20 43.31 43.74 42.57 42.58 0.0M
2021-05-19 43.91 43.91 42.46 42.97 0.0M
2021-05-18 45.20 45.20 43.57 43.91 0.0M
2021-05-17 43.31 45.42 43.14 45.01 0.0M
2021-05-14 42.84 44.04 42.74 43.31 0.0M
2021-05-13 42.81 43.47 42.21 42.84 0.0M
2021-05-12 43.27 43.40 42.50 42.51 0.0M
2021-05-11 43.30 43.30 42.46 43.15 0.0M
2021-05-10 43.57 44.05 42.46 43.25 0.0M
2021-05-07 43.49 44.31 43.40 43.50 0.0M
2021-05-06 45.01 45.55 42.70 43.40 0.0M
2021-05-05 42.46 44.77 41.48 44.77 0.0M
2021-05-04 42.71 42.89 41.14 41.91 0.0M
2021-05-03 45.84 46.03 42.09 42.22 0.1M
2021-04-30 47.17 47.77 43.06 44.90 0.1M
2021-04-29 45.96 47.13 45.73 47.13 0.0M
2021-04-28 46.72 47.63 45.56 45.94 0.0M
2021-04-27 44.12 46.62 44.12 46.37 0.0M
2021-04-26 43.22 44.12 42.90 44.12 0.0M
2021-04-23 43.04 43.74 42.67 43.23 0.0M
2021-04-22 44.02 44.02 42.09 43.05 0.1M
2021-04-20 42.55 44.14 42.55 44.02 0.0M
2021-04-19 40.43 42.46 40.43 42.38 0.1M
2021-04-16 38.89 40.13 38.20 40.12 0.0M
2021-04-15 37.37 38.93 37.37 38.90 0.1M
2021-04-14 37.28 37.74 37.28 37.29 0.0M
2021-04-13 37.62 37.97 37.28 37.28 0.0M
2021-04-12 36.09 37.28 35.67 37.28 0.1M
2021-04-09 35.71 36.13 35.39 35.63 0.0M
2021-04-08 35.67 36.48 35.35 35.88 0.1M
2021-04-07 33.81 35.66 33.80 35.66 0.0M
2021-04-06 33.88 33.93 33.31 33.80 0.1M
2021-04-05 33.95 33.96 33.55 33.63 0.0M
2021-04-01 32.78 33.66 32.78 33.55 0.0M
2021-03-31 32.36 33.29 31.72 32.70 0.1M
2021-03-30 31.83 32.36 29.95 32.36 0.1M
2021-03-29 29.62 32.27 29.25 31.93 0.1M
2021-03-26 29.13 30.38 29.04 29.35 0.0M
2021-03-25 29.06 29.13 28.41 29.12 0.0M
2021-03-24 28.67 29.93 28.25 29.06 0.0M
2021-03-23 28.46 29.06 28.32 29.06 0.0M
2021-03-22 29.00 29.00 27.74 28.46 0.0M
2021-03-19 29.26 29.54 28.87 28.87 0.1M
2021-03-18 28.82 29.21 28.34 28.93 0.0M
2021-03-17 28.16 29.72 27.75 28.62 0.1M
2021-03-16 27.73 28.18 27.61 28.18 0.1M
2021-03-15 26.51 27.73 26.51 27.73 0.0M
2021-03-12 27.11 27.28 26.60 27.28 0.0M
2021-03-11 25.70 27.18 25.58 27.11 0.0M
2021-03-10 25.48 25.90 25.31 25.58 0.0M
2021-03-09 24.54 25.47 23.68 24.97 0.0M
2021-03-08 24.69 24.98 24.40 24.40 0.0M
2021-03-05 24.19 24.69 23.83 24.69 0.0M
2021-03-04 23.84 24.50 23.64 24.20 0.0M
2021-03-03 24.76 24.97 23.44 23.80 0.0M
2021-03-02 25.72 25.72 23.95 24.77 0.0M
2021-03-01 24.97 26.50 24.97 25.57 0.0M
2021-02-26 26.21 26.52 25.10 25.34 0.0M
2021-02-25 27.14 27.18 25.63 25.96 0.0M
2021-02-24 24.50 27.13 24.50 27.13 0.1M
2021-02-23 24.97 25.48 23.98 23.98 0.0M
2021-02-22 24.77 25.04 22.61 24.79 0.0M
2021-02-19 24.62 25.46 24.62 25.26 0.0M
2021-02-18 25.48 25.69 24.86 24.98 0.0M
2021-02-17 25.38 25.90 24.88 25.39 0.0M
2021-02-12 24.58 25.52 24.05 25.43 0.0M
2021-02-11 24.12 24.59 24.12 24.59 0.0M
2021-02-10 24.42 24.42 24.12 24.19 0.0M
2021-02-09 24.20 24.43 23.56 24.43 0.0M
2021-02-08 24.52 24.84 24.25 24.42 0.0M
2021-02-05 24.85 24.85 24.09 24.43 0.0M
2021-02-04 24.37 25.05 24.37 24.84 0.0M
2021-02-03 22.93 24.20 22.93 24.16 0.0M
2021-02-02 21.77 23.01 21.77 22.93 0.0M
2021-02-01 21.03 21.78 21.03 21.72 0.0M
2021-01-29 21.00 21.02 20.81 21.02 0.0M
2021-01-28 21.01 21.27 20.89 21.01 0.0M
2021-01-27 20.64 21.64 20.64 21.01 0.0M
2021-01-26 20.97 21.39 20.97 21.15 0.0M
2021-01-22 21.89 21.89 21.10 21.25 0.0M
2021-01-21 22.07 22.07 21.78 21.91 0.0M
2021-01-20 21.91 21.91 21.65 21.88 0.0M
2021-01-19 22.24 22.24 21.74 21.78 0.0M
2021-01-18 21.91 22.41 21.76 22.25 0.0M
2021-01-15 21.74 22.46 21.67 21.91 0.0M
2021-01-14 21.66 22.08 21.32 22.08 0.0M
2021-01-13 21.53 22.06 21.49 21.66 0.0M
2021-01-12 21.65 22.04 21.45 21.53 0.0M
2021-01-11 21.49 21.56 20.81 21.56 0.0M
2021-01-08 21.63 21.66 21.23 21.49 0.0M
2021-01-07 21.23 21.66 20.98 21.64 0.0M
2021-01-06 21.44 21.72 21.23 21.32 0.0M
2021-01-05 21.42 21.44 20.89 21.44 0.0M
2021-01-04 21.44 22.51 21.43 21.44 0.0M