BRASKEM ON

BRKM3
🏛️ brazil →
7.50
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
2022-12-29 24.76 25.35 24.66 25.27 0.0M
2022-12-28 24.63 24.93 24.25 24.76 0.0M
2022-12-27 23.70 24.09 23.50 23.69 0.0M
2022-12-26 24.14 24.19 23.47 23.52 0.0M
2022-12-23 23.50 24.17 23.26 24.17 0.0M
2022-12-22 24.00 24.00 23.10 23.21 0.0M
2022-12-21 23.65 24.16 23.31 23.32 0.0M
2022-12-20 23.21 24.13 23.21 23.40 0.0M
2022-12-19 24.18 24.18 23.20 23.21 0.0M
2022-12-16 25.15 25.31 23.94 24.18 0.0M
2022-12-15 25.72 25.72 25.00 25.00 0.0M
2022-12-14 25.70 26.00 25.67 25.72 0.0M
2022-12-13 26.57 27.00 25.66 25.70 0.0M
2022-12-12 26.98 27.40 26.50 26.57 0.0M
2022-12-09 27.90 27.90 26.50 26.55 0.0M
2022-12-08 27.01 27.35 26.51 27.10 0.0M
2022-12-07 27.50 27.50 27.00 27.01 0.0M
2022-12-06 28.10 28.13 27.05 27.05 0.0M
2022-12-05 28.51 28.79 28.10 28.10 0.0M
2022-12-02 28.35 29.14 28.01 28.52 0.0M
2022-12-01 28.61 28.79 27.53 28.33 0.0M
2022-11-30 28.75 29.15 28.53 28.56 0.0M
2022-11-29 28.88 29.49 28.43 28.52 0.0M
2022-11-28 29.00 29.00 28.41 28.57 0.0M
2022-11-25 29.30 29.50 28.65 29.04 0.0M
2022-11-24 29.19 29.49 29.02 29.30 0.0M
2022-11-23 29.40 29.53 28.40 29.00 0.0M
2022-11-22 29.91 29.91 29.00 29.01 0.0M
2022-11-21 29.45 29.51 29.04 29.05 0.0M
2022-11-18 30.00 30.40 29.21 29.21 0.0M
2022-11-17 30.35 30.35 29.25 29.53 0.0M
2022-11-16 31.74 31.98 30.44 30.67 0.0M
2022-11-14 32.00 32.00 31.26 31.98 0.0M
2022-11-11 31.14 32.87 30.52 31.76 0.0M
2022-11-10 30.25 30.61 29.86 30.61 0.0M
2022-11-09 31.45 31.62 30.23 31.00 0.0M
2022-11-08 31.70 32.21 31.41 32.18 0.0M
2022-11-07 33.47 33.74 31.70 31.70 0.0M
2022-11-04 33.36 34.49 32.51 33.18 0.0M
2022-11-03 32.83 32.83 31.39 32.41 0.0M
2022-11-01 33.83 34.97 32.08 33.49 0.0M
2022-10-31 31.86 33.64 31.00 33.64 0.0M
2022-10-28 32.40 32.60 32.05 32.26 0.0M
2022-10-27 33.06 33.06 32.18 32.40 0.0M
2022-10-26 33.59 33.89 32.62 32.62 0.0M
2022-10-25 33.94 34.00 33.47 34.00 0.0M
2022-10-24 34.91 35.29 33.02 34.22 0.0M
2022-10-21 34.55 34.55 33.86 34.07 0.0M
2022-10-20 34.70 35.01 33.91 34.00 0.0M
2022-10-19 33.78 35.54 33.78 34.50 0.0M
2022-10-18 34.19 35.20 33.65 33.78 0.0M
2022-10-17 34.96 35.37 33.64 33.68 0.0M
2022-10-14 37.00 38.00 34.30 34.32 0.0M
2022-10-13 33.51 37.93 33.10 36.15 0.1M
2022-10-11 34.73 34.96 33.71 34.42 0.1M
2022-10-10 31.49 32.38 31.11 31.30 0.0M
2022-10-07 31.55 32.19 31.15 31.15 0.0M
2022-10-06 31.69 32.08 31.55 31.80 0.0M
2022-10-05 31.73 32.60 31.25 31.31 0.0M
2022-10-04 32.28 32.84 31.73 31.73 0.0M
2022-10-03 31.56 32.23 31.10 32.23 0.0M
2022-09-30 29.93 31.10 29.71 31.10 0.0M
2022-09-29 30.45 30.91 29.58 30.11 0.0M
2022-09-28 31.10 31.10 30.26 30.49 0.0M
2022-09-27 32.29 32.30 31.10 31.10 0.0M
2022-09-26 32.84 32.84 31.93 31.93 0.0M
2022-09-23 32.70 32.97 31.87 32.84 0.0M
2022-09-22 33.41 33.46 32.65 32.69 0.0M
2022-09-21 33.65 34.21 33.28 33.38 0.0M
2022-09-20 34.00 34.75 33.73 34.01 0.0M
2022-09-19 33.01 34.38 32.61 33.80 0.0M
2022-09-16 34.29 34.29 33.01 33.40 0.0M
2022-09-15 34.41 34.76 33.47 33.47 0.0M
2022-09-14 34.72 34.72 33.71 33.85 0.0M
2022-09-13 35.30 35.30 34.58 34.67 0.0M
2022-09-12 35.55 35.58 35.15 35.15 0.0M
2022-09-09 35.54 35.54 34.56 35.10 0.0M
2022-09-08 35.88 35.89 34.21 34.55 0.0M
2022-09-06 36.63 36.63 34.86 34.90 0.0M
2022-09-05 35.32 36.75 34.60 35.60 0.0M
2022-09-02 35.98 37.81 35.22 35.30 0.0M
2022-09-01 36.00 36.00 34.53 35.15 0.0M
2022-08-31 36.80 36.80 35.58 36.12 0.0M
2022-08-30 37.13 37.89 36.50 36.79 0.0M
2022-08-29 37.94 38.11 37.03 37.03 0.0M
2022-08-26 37.89 37.98 37.30 37.98 0.0M
2022-08-25 38.04 38.80 37.65 37.84 0.0M
2022-08-24 38.09 38.10 37.12 37.35 0.0M
2022-08-23 38.08 38.78 37.21 37.21 0.0M
2022-08-22 38.11 38.11 37.00 37.00 0.0M
2022-08-19 38.17 38.17 37.60 37.60 0.0M
2022-08-18 38.06 38.50 37.38 38.50 0.0M
2022-08-17 37.63 38.36 37.61 37.61 0.0M
2022-08-16 36.78 37.87 36.78 37.39 0.0M
2022-08-15 37.20 37.20 36.01 36.30 0.0M
2022-08-12 37.08 38.00 37.00 37.20 0.0M
2022-08-11 37.91 37.91 36.01 36.01 0.0M
2022-08-10 38.32 38.75 37.80 37.85 0.0M
2022-08-09 37.53 37.57 37.14 37.22 0.0M
2022-08-08 36.74 37.69 36.74 37.53 0.0M
2022-08-05 36.49 37.87 36.46 36.70 0.0M
2022-08-04 35.72 36.67 34.80 36.49 0.0M
2022-08-03 35.60 36.48 35.60 35.70 0.0M
2022-08-02 35.97 35.97 35.30 35.50 0.0M
2022-08-01 37.72 37.72 35.05 35.05 0.0M
2022-07-29 35.94 38.21 35.66 37.80 0.0M
2022-07-28 35.64 36.93 35.57 35.75 0.0M
2022-07-27 34.99 35.45 34.99 35.30 0.0M
2022-07-26 34.70 35.77 34.57 35.19 0.0M
2022-07-25 35.26 35.26 34.57 34.65 0.0M
2022-07-22 35.38 35.58 34.85 35.15 0.0M
2022-07-21 35.20 36.00 34.88 35.37 0.0M
2022-07-20 35.20 35.73 35.00 35.50 0.0M
2022-07-19 35.00 35.42 35.00 35.20 0.0M
2022-07-18 35.50 36.18 34.70 34.70 0.0M
2022-07-15 33.92 35.30 33.50 35.30 0.0M
2022-07-14 34.15 34.15 33.53 33.80 0.0M
2022-07-13 34.92 35.28 34.42 34.56 0.0M
2022-07-12 34.90 34.94 34.43 34.84 0.0M
2022-07-11 34.31 35.02 34.25 34.47 0.0M
2022-07-08 35.57 35.57 35.10 35.15 0.0M
2022-07-07 35.99 36.29 35.00 35.57 0.0M
2022-07-06 35.65 35.81 34.13 34.57 0.0M
2022-07-05 36.95 36.95 35.20 35.65 0.0M
2022-07-04 38.10 38.10 36.80 36.96 0.0M
2022-07-01 37.15 38.25 36.89 38.12 0.0M
2022-06-30 38.15 38.47 37.19 37.51 0.0M
2022-06-29 39.14 39.14 38.00 38.26 0.0M
2022-06-28 39.20 39.99 38.76 38.78 0.0M
2022-06-27 38.75 40.21 38.50 39.65 0.0M
2022-06-24 37.74 38.78 37.74 38.52 0.0M
2022-06-23 37.47 37.69 37.07 37.69 0.0M
2022-06-22 37.00 37.69 36.52 37.47 0.0M
2022-06-21 37.31 37.80 37.00 37.00 0.0M
2022-06-20 37.90 37.90 36.41 37.17 0.0M
2022-06-17 40.50 40.50 37.80 37.92 0.0M
2022-06-15 40.99 41.52 40.25 40.50 0.0M
2022-06-14 41.45 41.67 40.50 40.50 0.0M
2022-06-13 43.50 43.50 41.17 41.45 0.0M
2022-06-10 43.35 43.60 43.09 43.50 0.0M
2022-06-09 43.81 44.20 43.50 43.50 0.1M
2022-06-08 44.17 44.55 43.80 43.81 0.0M
2022-06-07 45.00 45.00 44.38 44.56 0.0M
2022-06-06 45.17 45.38 45.17 45.38 0.0M
2022-06-03 44.85 45.29 44.50 44.78 0.0M
2022-06-02 44.95 45.46 44.04 44.85 0.0M
2022-06-01 44.60 44.95 42.45 44.95 0.0M
2022-05-31 44.19 44.50 43.53 44.01 0.0M
2022-05-30 42.58 44.75 41.75 43.44 0.0M
2022-05-27 42.34 42.62 41.11 42.58 0.0M
2022-05-26 41.92 42.50 41.92 42.07 0.0M
2022-05-25 41.04 42.49 41.04 42.49 0.0M
2022-05-24 42.98 42.98 41.00 41.70 0.0M
2022-05-23 41.50 42.25 41.50 42.10 0.0M
2022-05-20 41.00 41.75 41.00 41.32 0.0M
2022-05-19 40.01 41.29 40.01 41.29 0.0M
2022-05-18 41.79 42.15 40.00 40.01 0.0M
2022-05-17 40.35 41.80 40.29 41.35 0.0M
2022-05-16 39.39 40.89 39.10 40.50 0.0M
2022-05-13 39.92 40.59 39.36 39.36 0.0M
2022-05-12 40.05 40.13 39.32 39.90 0.0M
2022-05-11 38.66 40.25 38.00 40.04 0.0M
2022-05-10 39.13 40.28 37.59 38.66 0.0M
2022-05-09 38.25 39.62 38.00 38.00 0.0M
2022-05-06 39.77 39.93 38.40 38.41 0.0M
2022-05-05 40.64 40.64 38.49 39.46 0.0M
2022-05-04 40.28 41.16 40.01 40.64 0.1M
2022-05-03 41.01 41.39 40.25 40.28 0.0M
2022-05-02 40.00 41.36 38.93 40.94 0.0M
2022-04-29 40.15 40.97 40.04 40.04 0.0M
2022-04-28 40.50 40.50 39.51 40.09 0.0M
2022-04-27 39.75 40.60 39.75 40.11 0.0M
2022-04-26 40.70 41.19 40.01 40.10 0.0M
2022-04-25 40.65 41.19 40.20 40.69 0.0M
2022-04-22 40.73 41.29 40.03 40.40 0.0M
2022-04-20 42.50 42.50 40.56 41.72 0.0M
2022-04-19 41.80 41.80 41.25 41.63 0.0M
2022-04-18 41.58 41.85 41.32 41.65 0.0M
2022-04-14 41.89 42.27 40.97 40.97 0.0M
2022-04-13 42.35 42.35 41.32 41.37 0.0M
2022-04-12 43.15 43.26 42.35 42.35 0.0M
2022-04-11 42.04 43.96 42.04 42.14 0.0M
2022-04-08 42.76 42.76 41.57 41.68 0.0M
2022-04-07 41.13 43.33 41.13 42.76 0.0M
2022-04-06 41.12 41.22 40.61 40.67 0.0M
2022-04-05 42.28 42.47 41.12 41.14 0.0M
2022-04-04 42.57 42.81 41.96 42.18 0.0M
2022-04-01 42.23 42.50 41.90 42.42 0.0M
2022-03-31 42.31 42.58 41.76 42.23 0.0M
2022-03-30 42.90 42.90 42.36 42.81 0.0M
2022-03-29 42.48 43.42 42.29 42.90 0.0M
2022-03-28 43.30 43.54 42.47 42.47 0.0M
2022-03-25 43.91 43.91 42.34 42.58 0.0M
2022-03-24 42.80 44.20 42.80 44.20 0.0M
2022-03-23 43.27 43.62 42.77 42.77 0.0M
2022-03-22 42.67 43.24 41.94 42.76 0.0M
2022-03-21 43.30 43.60 41.81 41.81 0.0M
2022-03-18 42.28 43.24 42.28 43.14 0.0M
2022-03-17 41.94 43.26 41.94 42.28 0.0M
2022-03-16 42.28 42.28 41.44 41.52 0.0M
2022-03-15 40.93 42.17 40.65 42.17 0.0M
2022-03-14 42.15 42.27 40.98 40.99 0.0M
2022-03-11 42.45 42.95 40.96 41.33 0.0M
2022-03-10 42.48 43.41 42.29 42.29 0.0M
2022-03-09 42.61 43.05 41.80 42.84 0.0M
2022-03-08 41.96 42.28 41.22 42.28 0.0M
2022-03-07 42.77 43.24 42.03 42.24 0.0M
2022-03-04 43.53 44.19 41.81 42.97 0.0M
2022-03-03 43.11 44.46 43.11 43.28 0.0M
2022-03-02 44.66 44.66 43.24 43.63 0.0M
2022-02-25 41.65 44.69 41.65 44.69 0.0M
2022-02-24 42.75 42.75 41.12 41.65 0.0M
2022-02-23 41.64 42.95 41.32 42.79 0.0M
2022-02-22 43.78 44.90 40.85 40.85 0.0M
2022-02-21 45.93 45.93 43.78 43.78 0.0M
2022-02-18 46.28 46.90 45.20 45.20 0.0M
2022-02-17 46.47 46.47 45.82 46.28 0.0M
2022-02-16 47.11 47.11 46.47 46.47 0.0M
2022-02-15 48.40 48.40 47.07 47.11 0.0M
2022-02-14 47.95 47.95 47.42 47.47 0.0M
2022-02-11 47.97 48.33 47.53 47.95 0.0M
2022-02-10 47.43 48.52 47.29 48.44 0.0M
2022-02-09 48.13 48.62 47.26 47.26 0.0M
2022-02-08 48.16 48.21 47.20 48.14 0.0M
2022-02-07 48.79 48.87 47.57 48.09 0.0M
2022-02-04 46.31 48.88 46.22 48.79 0.0M
2022-02-03 46.95 47.47 46.14 46.31 0.0M
2022-02-02 46.79 47.26 46.05 46.05 0.0M
2022-02-01 46.29 47.26 45.75 46.88 0.0M
2022-01-31 46.60 47.44 45.47 46.31 0.0M
2022-01-28 46.36 48.04 46.24 46.60 0.1M
2022-01-27 45.73 46.50 43.75 44.01 0.0M
2022-01-26 48.00 48.61 45.19 45.73 0.0M
2022-01-25 46.73 47.32 45.80 47.29 0.0M
2022-01-24 45.92 47.64 44.10 47.63 0.0M
2022-01-21 46.32 46.84 45.93 46.23 0.0M
2022-01-20 46.41 47.20 45.87 46.54 0.0M
2022-01-19 46.60 47.75 46.03 46.41 0.0M
2022-01-18 46.12 46.60 45.46 45.95 0.0M
2022-01-17 49.57 49.57 46.12 46.60 0.0M
2022-01-14 48.73 49.00 47.54 48.99 0.0M
2022-01-13 49.22 50.33 48.81 48.81 0.0M
2022-01-12 49.44 49.95 48.28 49.53 0.0M
2022-01-11 49.82 50.27 48.78 49.01 0.0M
2022-01-10 48.93 50.82 48.57 49.68 0.0M
2022-01-07 49.98 50.64 48.70 48.91 0.0M
2022-01-06 50.75 50.75 49.10 49.49 0.0M
2022-01-05 53.42 53.65 50.74 50.78 0.0M
2022-01-04 52.96 53.57 52.46 52.85 0.0M
2022-01-03 53.64 54.96 53.53 53.90 0.0M