Braskem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	21.330	21.330	20.540	20.540	20.540	24,500
2023-11-24	20.070	21.160	19.990	21.160	21.160	75,800
2023-11-23	20.180	20.560	19.560	20.170	20.170	122,200
2023-11-22	20.200	20.750	20.160	20.540	20.540	34,500
2023-11-21	20.580	20.580	20.080	20.080	20.080	76,900
2023-11-20	20.580	20.610	20.300	20.570	20.570	32,500
2023-11-17	20.080	20.600	19.970	20.590	20.590	35,000
2023-11-16	20.050	20.150	19.660	20.090	20.090	52,300
2023-11-14	19.750	20.210	19.500	20.020	20.020	44,800
2023-11-13	19.750	19.860	19.200	19.420	19.420	22,800
2023-11-10	19.800	19.900	18.780	19.750	19.750	104,900
2023-11-09	20.990	20.990	19.280	19.710	19.710	177,700
2023-11-08	16.900	17.230	16.650	16.820	16.820	69,800
2023-11-07	16.870	16.890	16.040	16.650	16.650	71,800
2023-11-06	16.840	17.610	16.500	16.630	16.630	139,500
2023-11-03	16.300	17.130	16.300	16.800	16.800	91,800
2023-11-01	15.690	16.150	15.390	16.150	16.150	103,300
2023-10-31	16.480	16.520	15.690	15.690	15.690	130,100
2023-10-30	17.490	17.600	16.470	16.470	16.470	114,100
2023-10-27	17.400	17.900	17.400	17.460	17.460	21,400
2023-10-26	17.500	17.640	17.360	17.600	17.600	23,400
2023-10-25	18.070	18.070	17.430	17.490	17.490	93,600
2023-10-24	18.170	18.500	17.880	18.070	18.070	39,100
2023-10-23	18.570	18.570	17.870	18.220	18.220	70,800
2023-10-20	18.880	18.920	18.250	18.600	18.600	29,000
2023-10-19	19.230	19.230	18.970	19.000	19.000	29,500
2023-10-18	19.350	19.460	18.940	19.220	19.220	53,300
2023-10-17	19.500	20.150	19.500	19.680	19.680	36,100
2023-10-16	20.150	20.260	19.420	19.500	19.500	42,700
2023-10-13	20.120	20.490	19.860	20.150	20.150	31,000
2023-10-11	21.450	21.450	20.260	20.500	20.500	23,400
2023-10-10	20.410	21.000	20.070	21.000	21.000	19,400
2023-10-09	20.620	20.620	19.900	20.410	20.410	39,300
2023-10-06	20.890	20.890	20.130	20.620	20.620	9,500
2023-10-05	21.080	21.200	20.650	21.010	21.010	25,100
2023-10-04	21.600	21.860	20.930	21.350	21.350	25,900
2023-10-03	21.520	21.730	21.250	21.600	21.600	21,800
2023-10-02	22.150	22.240	21.530	21.840	21.840	40,900
2023-09-29	21.970	22.600	21.820	22.150	22.150	12,400
2023-09-28	21.530	21.890	21.370	21.890	21.890	25,500
2023-09-27	21.900	21.960	21.480	21.800	21.800	26,600
2023-09-26	22.210	22.240	21.630	21.900	21.900	22,600
2023-09-25	22.020	22.240	21.700	22.200	22.200	14,500
2023-09-22	22.500	22.900	21.680	22.070	22.070	34,000
2023-09-21	22.800	22.990	22.020	22.500	22.500	94,800
2023-09-20	23.620	23.720	22.550	23.270	23.270	144,100
2023-09-19	24.000	24.020	23.420	23.970	23.970	35,500
2023-09-18	23.200	24.430	23.200	24.000	24.000	41,700
2023-09-15	23.760	23.830	22.610	23.370	23.370	24,400
2023-09-14	23.500	23.930	22.950	23.770	23.770	22,800
2023-09-13	23.850	23.990	23.550	23.750	23.750	40,300
2023-09-12	24.400	24.550	23.760	24.100	24.100	41,900
2023-09-11	25.360	25.800	24.250	24.710	24.710	40,200
2023-09-08	25.010	25.750	24.710	25.430	25.430	14,700
2023-09-06	24.050	25.340	24.010	25.300	25.300	35,400
2023-09-05	23.800	24.320	23.020	24.320	24.320	34,800
2023-09-04	23.470	24.430	22.900	24.250	24.250	34,200
2023-09-01	23.340	23.830	23.240	23.830	23.830	12,400
2023-08-31	23.580	23.740	23.160	23.500	23.500	28,300
2023-08-30	23.560	23.820	23.330	23.700	23.700	42,900

← NewerPage 13 of 21 · 1,247 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.