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
2023-12-28 22.04 22.28 20.95 21.69 0.1M
2023-12-27 22.02 22.12 21.70 22.11 0.0M
2023-12-26 21.75 22.46 21.15 21.99 0.0M
2023-12-22 21.16 21.75 21.16 21.59 0.0M
2023-12-21 20.09 21.50 20.00 21.15 0.1M
2023-12-20 20.09 20.82 19.83 20.10 0.1M
2023-12-19 19.12 20.10 19.09 20.09 0.0M
2023-12-18 17.94 19.04 17.94 18.87 0.0M
2023-12-15 17.80 18.10 17.69 17.94 0.0M
2023-12-14 17.88 18.77 17.50 17.57 0.1M
2023-12-13 17.63 18.13 17.33 17.90 0.0M
2023-12-12 17.49 17.79 17.30 17.63 0.0M
2023-12-11 17.90 17.90 17.53 17.54 0.1M
2023-12-08 18.14 18.45 17.76 18.25 0.0M
2023-12-07 17.98 18.16 17.75 17.97 0.0M
2023-12-06 17.63 18.42 17.63 17.74 0.1M
2023-12-05 18.25 18.67 17.60 17.60 0.0M
2023-12-04 18.32 18.88 18.13 18.25 0.1M
2023-12-01 19.00 19.02 18.07 18.50 0.2M
2023-11-30 20.62 21.32 19.50 19.50 0.1M
2023-11-29 20.78 21.78 20.57 21.00 0.1M
2023-11-28 20.54 20.85 20.36 20.36 0.0M
2023-11-27 21.33 21.33 20.54 20.54 0.0M
2023-11-24 20.07 21.16 19.99 21.16 0.1M
2023-11-23 20.18 20.56 19.56 20.17 0.1M
2023-11-22 20.20 20.75 20.16 20.54 0.0M
2023-11-21 20.58 20.58 20.08 20.08 0.1M
2023-11-20 20.58 20.61 20.30 20.57 0.0M
2023-11-17 20.08 20.60 19.97 20.59 0.0M
2023-11-16 20.05 20.15 19.66 20.09 0.1M
2023-11-14 19.75 20.21 19.50 20.02 0.0M
2023-11-13 19.75 19.86 19.20 19.42 0.0M
2023-11-10 19.80 19.90 18.78 19.75 0.1M
2023-11-09 20.99 20.99 19.28 19.71 0.2M
2023-11-08 16.90 17.23 16.65 16.82 0.1M
2023-11-07 16.87 16.89 16.04 16.65 0.1M
2023-11-06 16.84 17.61 16.50 16.63 0.1M
2023-11-03 16.30 17.13 16.30 16.80 0.1M
2023-11-01 15.69 16.15 15.39 16.15 0.1M
2023-10-31 16.48 16.52 15.69 15.69 0.1M
2023-10-30 17.49 17.60 16.47 16.47 0.1M
2023-10-27 17.40 17.90 17.40 17.46 0.0M
2023-10-26 17.50 17.64 17.36 17.60 0.0M
2023-10-25 18.07 18.07 17.43 17.49 0.1M
2023-10-24 18.17 18.50 17.88 18.07 0.0M
2023-10-23 18.57 18.57 17.87 18.22 0.1M
2023-10-20 18.88 18.92 18.25 18.60 0.0M
2023-10-19 19.23 19.23 18.97 19.00 0.0M
2023-10-18 19.35 19.46 18.94 19.22 0.1M
2023-10-17 19.50 20.15 19.50 19.68 0.0M
2023-10-16 20.15 20.26 19.42 19.50 0.0M
2023-10-13 20.12 20.49 19.86 20.15 0.0M
2023-10-11 21.45 21.45 20.26 20.50 0.0M
2023-10-10 20.41 21.00 20.07 21.00 0.0M
2023-10-09 20.62 20.62 19.90 20.41 0.0M
2023-10-06 20.89 20.89 20.13 20.62 0.0M
2023-10-05 21.08 21.20 20.65 21.01 0.0M
2023-10-04 21.60 21.86 20.93 21.35 0.0M
2023-10-03 21.52 21.73 21.25 21.60 0.0M
2023-10-02 22.15 22.24 21.53 21.84 0.0M
2023-09-29 21.97 22.60 21.82 22.15 0.0M
2023-09-28 21.53 21.89 21.37 21.89 0.0M
2023-09-27 21.90 21.96 21.48 21.80 0.0M
2023-09-26 22.21 22.24 21.63 21.90 0.0M
2023-09-25 22.02 22.24 21.70 22.20 0.0M
2023-09-22 22.50 22.90 21.68 22.07 0.0M
2023-09-21 22.80 22.99 22.02 22.50 0.1M
2023-09-20 23.62 23.72 22.55 23.27 0.1M
2023-09-19 24.00 24.02 23.42 23.97 0.0M
2023-09-18 23.20 24.43 23.20 24.00 0.0M
2023-09-15 23.76 23.83 22.61 23.37 0.0M
2023-09-14 23.50 23.93 22.95 23.77 0.0M
2023-09-13 23.85 23.99 23.55 23.75 0.0M
2023-09-12 24.40 24.55 23.76 24.10 0.0M
2023-09-11 25.36 25.80 24.25 24.71 0.0M
2023-09-09 25.43 25.43 25.43 25.43 0.0M
2023-09-08 25.01 25.75 24.71 25.43 0.0M
2023-09-06 24.05 25.34 24.01 25.30 0.0M
2023-09-05 23.80 24.32 23.02 24.32 0.0M
2023-09-04 23.47 24.43 22.90 24.25 0.0M
2023-09-02 23.83 23.83 23.83 23.83 0.0M
2023-09-01 23.34 23.83 23.24 23.83 0.0M
2023-08-31 23.58 23.74 23.16 23.50 0.0M
2023-08-30 23.56 23.82 23.33 23.70 0.0M
2023-08-29 23.85 23.85 22.36 23.70 0.1M
2023-08-28 23.28 23.86 23.02 23.72 0.0M
2023-08-25 23.54 23.54 22.98 23.33 0.1M
2023-08-24 23.70 23.75 23.07 23.75 0.0M
2023-08-23 23.62 23.98 23.45 23.98 0.0M
2023-08-22 23.39 23.71 22.90 23.71 0.1M
2023-08-21 23.89 23.89 23.07 23.48 0.0M
2023-08-18 23.28 23.97 23.28 23.90 0.0M
2023-08-17 23.81 23.85 23.26 23.71 0.0M
2023-08-16 24.35 24.35 23.71 23.77 0.0M
2023-08-15 24.21 24.89 23.87 24.35 0.0M
2023-08-14 24.80 24.80 24.03 24.20 0.0M
2023-08-11 25.39 25.76 24.55 24.85 0.0M
2023-08-10 24.12 26.00 23.94 25.82 0.1M
2023-08-09 24.67 24.78 23.76 24.11 0.0M
2023-08-08 23.82 24.60 23.67 24.60 0.0M
2023-08-07 24.76 24.76 23.82 24.10 0.0M
2023-08-04 25.39 25.46 24.60 24.60 0.0M
2023-08-03 25.33 25.53 24.96 25.20 0.0M
2023-08-02 25.41 25.63 25.03 25.33 0.0M
2023-08-01 26.13 26.13 25.67 25.70 0.0M
2023-07-31 25.37 26.18 25.29 26.15 0.0M
2023-07-28 25.44 25.44 24.90 25.38 0.0M
2023-07-27 26.06 26.08 25.11 25.25 0.1M
2023-07-26 26.29 26.39 25.72 26.08 0.0M
2023-07-25 25.95 26.75 25.95 26.30 0.0M
2023-07-24 25.66 25.96 25.16 25.80 0.1M
2023-07-21 24.95 25.36 24.81 25.27 0.0M
2023-07-20 26.05 26.09 24.75 25.30 0.1M
2023-07-19 27.00 27.00 25.90 26.05 0.0M
2023-07-18 27.39 27.40 26.63 27.00 0.0M
2023-07-17 27.47 27.53 26.75 27.39 0.0M
2023-07-14 27.33 27.47 26.55 27.36 0.0M
2023-07-13 27.49 28.01 26.92 27.23 0.1M
2023-07-12 27.27 28.30 26.72 27.15 0.1M
2023-07-11 27.18 27.18 26.23 27.00 0.0M
2023-07-10 27.25 27.25 26.82 27.17 0.0M
2023-07-07 27.49 27.65 27.21 27.50 0.0M
2023-07-06 28.12 28.21 27.04 27.43 0.0M
2023-07-05 29.00 29.18 27.69 28.10 0.0M
2023-07-04 28.49 29.54 28.29 29.18 0.0M
2023-07-03 28.05 28.42 27.75 28.00 0.0M
2023-06-30 28.90 29.20 27.91 28.46 0.0M
2023-06-29 28.50 29.38 28.43 29.00 0.0M
2023-06-28 28.79 29.14 28.06 28.71 0.0M
2023-06-27 28.99 29.14 28.16 28.79 0.0M
2023-06-26 29.12 29.31 28.53 28.90 0.0M
2023-06-23 29.05 29.53 28.22 29.35 0.0M
2023-06-22 29.34 29.34 28.50 29.10 0.1M
2023-06-21 29.86 29.94 29.27 29.75 0.0M
2023-06-20 30.84 30.84 29.59 30.05 0.0M
2023-06-19 29.85 31.29 29.42 30.99 0.0M
2023-06-16 29.79 30.28 29.06 29.40 0.1M
2023-06-15 27.91 29.76 27.91 29.27 0.1M
2023-06-14 27.51 27.80 26.82 27.75 0.0M
2023-06-13 27.11 27.90 26.61 26.72 0.0M
2023-06-12 28.50 29.00 27.00 27.10 0.2M
2023-06-09 25.34 25.98 25.06 25.59 0.0M
2023-06-07 24.62 25.54 24.62 25.34 0.0M
2023-06-06 24.26 25.20 24.26 24.61 0.0M
2023-06-05 24.44 24.54 24.08 24.26 0.0M
2023-06-02 23.43 23.94 23.34 23.94 0.0M
2023-06-01 22.68 23.33 22.51 23.15 0.0M
2023-05-31 22.82 23.10 22.35 22.55 0.0M
2023-05-30 23.02 23.02 22.56 22.87 0.0M
2023-05-29 23.25 23.50 23.00 23.25 0.0M
2023-05-26 23.80 23.80 23.05 23.25 0.0M
2023-05-25 24.29 24.30 23.33 23.65 0.0M
2023-05-24 23.60 24.41 23.60 23.93 0.0M
2023-05-23 24.61 24.70 23.65 23.65 0.0M
2023-05-22 24.96 25.32 24.17 24.33 0.0M
2023-05-19 24.00 25.00 23.82 24.96 0.0M
2023-05-18 24.30 24.30 23.56 23.63 0.0M
2023-05-17 23.59 24.45 23.41 24.22 0.0M
2023-05-16 23.38 24.03 23.22 23.31 0.0M
2023-05-15 24.86 24.86 23.15 23.40 0.0M
2023-05-12 25.03 25.52 24.36 24.86 0.0M
2023-05-11 25.51 26.15 25.50 25.55 0.0M
2023-05-10 27.31 28.33 25.82 25.82 0.1M
2023-05-09 25.87 27.00 24.87 26.55 0.2M
2023-05-08 28.00 28.49 25.23 26.93 0.2M
2023-05-06 24.48 24.48 24.48 24.48 0.0M
2023-05-05 19.45 25.99 19.45 24.00 0.2M
2023-05-04 19.69 19.77 19.22 19.30 0.0M
2023-05-03 19.70 20.00 19.33 19.47 0.0M
2023-05-02 20.03 20.03 19.50 19.70 0.0M
2023-04-28 19.72 20.38 19.65 20.37 0.0M
2023-04-27 19.66 19.81 19.25 19.60 0.0M
2023-04-26 19.97 20.05 19.69 19.70 0.0M
2023-04-25 19.35 20.47 19.33 20.47 0.0M
2023-04-24 20.00 20.01 19.28 19.32 0.0M
2023-04-20 20.50 20.50 20.10 20.10 0.0M
2023-04-19 20.91 20.91 20.05 20.40 0.0M
2023-04-18 21.13 21.13 20.15 20.36 0.0M
2023-04-17 21.38 21.38 20.75 21.13 0.0M
2023-04-14 21.37 21.95 20.50 21.37 0.0M
2023-04-13 20.74 21.12 20.28 21.12 0.0M
2023-04-12 21.00 21.30 20.63 20.71 0.0M
2023-04-11 21.00 21.31 20.80 20.95 0.0M
2023-04-10 19.99 20.99 19.99 20.99 0.0M
2023-04-06 20.28 20.43 19.90 19.91 0.0M
2023-04-05 19.90 20.35 19.85 19.99 0.0M
2023-04-04 20.08 20.23 20.08 20.08 0.0M
2023-04-03 20.50 20.50 19.76 19.98 0.0M
2023-03-31 20.39 20.65 20.15 20.48 0.0M
2023-03-30 20.38 20.76 20.22 20.39 0.0M
2023-03-29 20.41 20.44 20.01 20.20 0.0M
2023-03-28 20.00 20.86 20.00 20.29 0.0M
2023-03-27 20.00 20.62 20.00 20.00 0.0M
2023-03-24 18.83 20.00 18.82 19.98 0.0M
2023-03-23 19.54 19.70 18.76 18.82 0.0M
2023-03-22 19.72 19.95 19.35 19.68 0.0M
2023-03-21 19.89 20.07 19.80 19.90 0.0M
2023-03-20 20.00 20.23 19.52 19.89 0.0M
2023-03-17 20.15 20.33 19.70 20.01 0.0M
2023-03-16 20.40 20.40 19.86 20.01 0.0M
2023-03-15 19.90 20.18 19.70 20.15 0.0M
2023-03-14 20.14 20.45 19.81 19.98 0.0M
2023-03-13 20.00 20.18 19.15 20.18 0.0M
2023-03-10 20.80 20.80 20.05 20.18 0.0M
2023-03-09 20.89 21.05 20.60 20.82 0.0M
2023-03-08 20.73 21.33 20.66 21.01 0.0M
2023-03-07 20.74 21.05 20.60 20.70 0.0M
2023-03-06 20.65 21.09 20.35 20.70 0.0M
2023-03-03 20.94 21.34 20.54 20.65 0.0M
2023-03-02 20.58 20.85 20.24 20.58 0.0M
2023-03-01 20.85 20.85 19.79 20.84 0.0M
2023-02-28 20.54 20.85 20.21 20.85 0.0M
2023-02-27 20.40 20.84 20.15 20.84 0.0M
2023-02-24 20.64 20.64 20.08 20.15 0.0M
2023-02-23 20.12 20.99 19.73 20.99 0.0M
2023-02-22 20.33 20.60 20.00 20.01 0.0M
2023-02-17 20.78 20.78 20.34 20.40 0.0M
2023-02-16 22.04 22.45 20.36 20.81 0.1M
2023-02-15 22.24 22.24 21.71 21.85 0.0M
2023-02-14 22.20 22.40 21.90 21.95 0.0M
2023-02-13 23.18 23.18 22.37 22.40 0.0M
2023-02-10 22.55 23.19 22.12 23.19 0.0M
2023-02-09 23.17 23.17 22.53 22.53 0.0M
2023-02-08 22.35 23.19 22.25 23.19 0.0M
2023-02-07 22.73 22.87 22.28 22.33 0.0M
2023-02-06 22.75 22.89 22.41 22.58 0.0M
2023-02-03 22.68 23.01 22.36 22.75 0.0M
2023-02-02 23.56 23.87 22.90 22.90 0.0M
2023-02-01 23.46 23.79 23.11 23.45 0.0M
2023-01-31 23.10 23.61 23.10 23.46 0.0M
2023-01-30 23.35 23.64 22.92 22.92 0.0M
2023-01-27 23.11 23.35 22.95 23.35 0.0M
2023-01-26 23.55 23.75 22.91 22.92 0.0M
2023-01-25 23.27 23.83 22.87 23.55 0.0M
2023-01-24 22.80 23.29 22.66 23.29 0.0M
2023-01-23 22.63 23.06 22.59 22.80 0.0M
2023-01-20 23.11 23.11 22.41 22.63 0.0M
2023-01-19 23.47 23.50 23.00 23.05 0.0M
2023-01-18 23.86 23.86 23.18 23.47 0.0M
2023-01-17 24.29 24.29 23.51 23.51 0.0M
2023-01-16 24.15 24.22 23.75 23.75 0.0M
2023-01-13 24.41 24.48 24.03 24.15 0.0M
2023-01-12 24.25 24.71 24.15 24.41 0.0M
2023-01-11 24.08 24.37 23.87 24.01 0.0M
2023-01-10 23.92 24.11 23.81 24.08 0.0M
2023-01-09 23.81 24.49 23.77 23.92 0.0M
2023-01-06 24.40 24.48 24.09 24.18 0.0M
2023-01-05 24.38 24.53 23.35 24.09 0.0M
2023-01-04 24.50 24.50 23.95 24.14 0.0M
2023-01-03 24.96 25.15 24.01 24.47 0.0M
2023-01-02 24.97 24.97 24.06 24.96 0.0M