Braskem S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	19.890	20.200	19.690	19.690	19.690	11,200
2024-05-21	20.090	20.100	19.890	19.890	19.890	20,700
2024-05-20	20.000	20.630	19.910	20.090	20.090	18,200
2024-05-17	20.000	20.000	19.410	19.800	19.800	8,300
2024-05-16	19.990	20.000	19.770	19.800	19.800	17,300
2024-05-15	19.990	20.080	19.790	19.810	19.810	17,600
2024-05-14	19.120	19.900	19.100	19.830	19.830	23,600
2024-05-13	19.250	19.400	19.200	19.330	19.330	14,900
2024-05-10	19.990	19.990	19.220	19.250	19.250	4,800
2024-05-09	19.710	19.740	19.220	19.520	19.520	7,900
2024-05-08	19.730	20.000	19.680	19.760	19.760	18,900
2024-05-07	19.800	20.140	19.700	19.730	19.730	75,300
2024-05-06	20.460	20.500	19.150	19.760	19.760	106,900
2024-05-03	21.650	22.310	21.470	22.310	22.310	9,400
2024-05-02	20.990	21.610	20.990	21.100	21.100	13,200
2024-04-30	21.360	21.360	20.550	20.990	20.990	13,600
2024-04-29	21.790	22.550	21.700	21.700	21.700	6,400
2024-04-26	21.760	22.270	21.760	22.050	22.050	10,000
2024-04-25	21.980	21.980	21.680	21.700	21.700	4,900
2024-04-24	21.950	22.000	21.300	21.800	21.800	4,700
2024-04-23	21.690	22.090	21.600	21.950	21.950	7,400
2024-04-22	21.320	22.000	21.100	21.650	21.650	13,300
2024-04-19	21.540	21.820	21.440	21.660	21.660	3,200
2024-04-18	21.520	21.720	21.200	21.600	21.600	3,100
2024-04-17	22.350	22.350	21.570	21.570	21.570	17,600
2024-04-16	22.300	22.330	22.010	22.130	22.130	5,400
2024-04-15	22.910	22.910	22.290	22.290	22.290	5,600
2024-04-12	23.610	23.610	22.960	23.150	23.150	2,100
2024-04-11	23.830	24.200	23.660	23.920	23.920	3,800
2024-04-10	24.190	24.190	23.620	23.790	23.790	3,600
2024-04-09	24.300	24.300	23.890	24.050	24.050	25,000
2024-04-08	24.750	24.750	24.120	24.390	24.390	9,500
2024-04-05	25.450	25.810	24.750	24.970	24.970	21,900
2024-04-04	25.340	26.080	25.310	25.410	25.410	14,900
2024-04-03	25.500	25.500	24.400	25.150	25.150	28,500
2024-04-02	25.500	25.900	25.070	25.110	25.110	15,900
2024-04-01	25.700	25.810	25.210	25.810	25.810	63,200
2024-03-28	26.490	26.490	25.610	25.640	25.640	17,800
2024-03-27	25.050	26.660	24.940	26.660	26.660	36,400
2024-03-26	25.120	25.800	24.930	25.140	25.140	39,700
2024-03-25	26.760	26.760	25.020	25.120	25.120	107,000
2024-03-22	25.990	27.200	25.790	26.530	26.530	45,200
2024-03-21	25.730	26.130	25.000	26.000	26.000	61,800
2024-03-20	22.700	25.840	22.700	25.700	25.700	122,400
2024-03-19	21.410	22.900	21.410	22.700	22.700	46,700
2024-03-18	20.990	21.600	20.500	21.410	21.410	13,900
2024-03-15	20.530	21.470	20.460	21.200	21.200	10,100
2024-03-14	20.350	20.840	19.920	20.840	20.840	6,600
2024-03-13	20.450	20.880	20.350	20.350	20.350	9,600
2024-03-12	20.740	21.060	20.200	20.200	20.200	18,700
2024-03-11	19.780	20.600	19.760	20.350	20.350	5,100
2024-03-08	20.390	20.790	20.160	20.190	20.190	4,300
2024-03-07	20.400	20.800	20.190	20.800	20.800	8,800
2024-03-06	21.240	21.240	20.340	20.400	20.400	4,900
2024-03-05	22.000	22.170	21.240	21.240	21.240	31,400
2024-03-04	21.810	21.980	21.310	21.980	21.980	11,500
2024-03-01	21.090	21.850	21.090	21.820	21.820	50,900
2024-02-29	21.060	21.160	20.500	20.730	20.730	10,400
2024-02-28	21.000	21.160	20.760	21.050	21.050	4,600
2024-02-27	21.300	21.840	21.000	21.140	21.140	33,000

← NewerPage 11 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-04-19	1.6964 BRL
2021-12-08	7.5391 BRL
2019-10-03	0.8386 BRL
2019-04-17	3.3557 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.