Braskem S.A.BAKNYSE
LOADING
|||
| 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 |