Braskem S.A.BAKNYSE

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/15/2026	$3.24	$3.37	$3.19	$3.31	928,696
1/14/2026	$3.15	$3.30	$3.13	$3.25	1.47M
1/13/2026	$3.09	$3.19	$3.05	$3.16	1.16M
1/12/2026	$3.09	$3.22	$3.08	$3.12	1.62M
1/9/2026	$2.98	$3.21	$2.94	$3.08	1.80M
1/8/2026	$2.87	$2.94	$2.85	$2.92	970,600
1/7/2026	$2.98	$3.00	$2.85	$2.90	1.03M
1/6/2026	$2.91	$3.09	$2.91	$3.02	1.46M
1/5/2026	$2.90	$2.91	$2.82	$2.86	1.42M
1/2/2026	$2.91	$2.93	$2.87	$2.92	565,100
12/31/2025	$2.96	$2.98	$2.92	$2.95	456,500
12/30/2025	$2.91	$3.03	$2.91	$2.96	741,429
12/29/2025	$2.88	$2.95	$2.86	$2.93	762,200
12/26/2025	$2.85	$2.94	$2.85	$2.93	1.22M
12/24/2025	$2.94	$3.13	$2.91	$3.08	1.34M
12/23/2025	$2.89	$2.89	$2.78	$2.79	875,608
12/22/2025	$2.89	$2.95	$2.87	$2.93	1.28M
12/19/2025	$2.71	$2.84	$2.70	$2.80	695,300
12/18/2025	$2.74	$2.76	$2.70	$2.71	475,408
12/17/2025	$2.70	$2.76	$2.67	$2.70	695,919
12/16/2025	$2.81	$2.85	$2.75	$2.84	965,300
12/15/2025	$3.04	$3.10	$2.82	$2.86	1.67M
12/12/2025	$2.95	$2.99	$2.90	$2.91	534,112
12/11/2025	$2.95	$2.99	$2.92	$2.97	663,923
12/10/2025	$2.94	$3.01	$2.92	$2.94	534,642
12/9/2025	$2.86	$2.99	$2.83	$2.98	604,508
12/8/2025	$2.95	$2.98	$2.90	$2.91	425,100
12/5/2025	$3.01	$3.21	$2.91	$2.92	1.39M
12/4/2025	$3.06	$3.08	$2.93	$2.97	373,133
12/3/2025	$3.05	$3.11	$3.03	$3.07	739,102
12/2/2025	$2.82	$2.92	$2.82	$2.92	411,900
12/1/2025	$2.89	$3.02	$2.82	$2.84	730,614
11/28/2025	$2.88	$2.92	$2.86	$2.89	407,800
11/26/2025	$2.92	$2.96	$2.87	$2.89	875,800
11/25/2025	$2.99	$3.04	$2.88	$2.88	692,800
11/24/2025	$2.95	$3.05	$2.95	$2.99	898,023
11/21/2025	$2.93	$3.05	$2.92	$2.96	753,034
11/20/2025	$3.05	$3.10	$2.89	$2.92	884,632
11/19/2025	$3.15	$3.25	$3.02	$3.04	1.72M
11/18/2025	$2.91	$3.09	$2.91	$3.09	1.46M
11/17/2025	$3.07	$3.12	$2.99	$3.02	1.91M
11/14/2025	$2.92	$3.18	$2.92	$3.05	2.33M
11/13/2025	$2.92	$2.95	$2.76	$2.77	996,100
11/12/2025	$3.05	$3.14	$2.89	$2.99	1.82M
11/11/2025	$2.75	$3.01	$2.72	$3.01	3.80M
11/10/2025	$2.51	$2.51	$2.40	$2.50	1.12M
11/7/2025	$2.41	$2.51	$2.40	$2.48	1.59M
11/6/2025	$2.48	$2.48	$2.40	$2.41	441,300
11/5/2025	$2.45	$2.52	$2.45	$2.51	372,832
11/4/2025	$2.44	$2.47	$2.39	$2.41	606,793
11/3/2025	$2.49	$2.53	$2.44	$2.45	536,765
10/31/2025	$2.51	$2.54	$2.44	$2.51	652,100
10/30/2025	$2.61	$2.61	$2.50	$2.52	1.12M
10/29/2025	$2.70	$2.72	$2.58	$2.60	721,102
10/28/2025	$2.74	$2.74	$2.63	$2.64	864,809
10/27/2025	$2.76	$2.77	$2.70	$2.72	1.03M
10/24/2025	$2.70	$2.71	$2.62	$2.66	1.01M
10/23/2025	$2.54	$2.65	$2.48	$2.63	1.40M
10/22/2025	$2.45	$2.52	$2.40	$2.49	1.08M
10/21/2025	$2.35	$2.48	$2.35	$2.46	1.21M
10/20/2025	$2.42	$2.49	$2.40	$2.40	600,353

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance