Braskem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	23.850	23.850	22.360	23.700	23.700	122,000
2023-08-28	23.280	23.860	23.020	23.720	23.720	47,200
2023-08-25	23.540	23.540	22.980	23.330	23.330	55,800
2023-08-24	23.700	23.750	23.070	23.750	23.750	23,100
2023-08-23	23.620	23.980	23.450	23.980	23.980	19,000
2023-08-22	23.390	23.710	22.900	23.710	23.710	117,000
2023-08-21	23.890	23.890	23.070	23.480	23.480	42,400
2023-08-18	23.280	23.970	23.280	23.900	23.900	20,100
2023-08-17	23.810	23.850	23.260	23.710	23.710	16,800
2023-08-16	24.350	24.350	23.710	23.770	23.770	11,200
2023-08-15	24.210	24.890	23.870	24.350	24.350	18,800
2023-08-14	24.800	24.800	24.030	24.200	24.200	9,600
2023-08-11	25.390	25.760	24.550	24.850	24.850	27,500
2023-08-10	24.120	26.000	23.940	25.820	25.820	103,500
2023-08-09	24.670	24.780	23.760	24.110	24.110	15,700
2023-08-08	23.820	24.600	23.670	24.600	24.600	21,000
2023-08-07	24.760	24.760	23.820	24.100	24.100	28,600
2023-08-04	25.390	25.460	24.600	24.600	24.600	22,400
2023-08-03	25.330	25.530	24.960	25.200	25.200	25,900
2023-08-02	25.410	25.630	25.030	25.330	25.330	32,800
2023-08-01	26.130	26.130	25.670	25.700	25.700	15,400
2023-07-31	25.370	26.180	25.290	26.150	26.150	49,300
2023-07-28	25.440	25.440	24.900	25.380	25.380	33,000
2023-07-27	26.060	26.080	25.110	25.250	25.250	73,800
2023-07-26	26.290	26.390	25.720	26.080	26.080	39,000
2023-07-25	25.950	26.750	25.950	26.300	26.300	28,800
2023-07-24	25.660	25.960	25.160	25.800	25.800	72,500
2023-07-21	24.950	25.360	24.810	25.270	25.270	21,400
2023-07-20	26.050	26.090	24.750	25.300	25.300	57,200
2023-07-19	27.000	27.000	25.900	26.050	26.050	28,800
2023-07-18	27.390	27.400	26.630	27.000	27.000	12,200
2023-07-17	27.470	27.530	26.750	27.390	27.390	17,900
2023-07-14	27.330	27.470	26.550	27.360	27.360	39,800
2023-07-13	27.490	28.010	26.920	27.230	27.230	69,300
2023-07-12	27.270	28.300	26.720	27.150	27.150	51,400
2023-07-11	27.180	27.180	26.230	27.000	27.000	49,400
2023-07-10	27.250	27.250	26.820	27.170	27.170	15,200
2023-07-07	27.490	27.650	27.210	27.500	27.500	22,300
2023-07-06	28.120	28.210	27.040	27.430	27.430	37,500
2023-07-05	29.000	29.180	27.690	28.100	28.100	41,300
2023-07-04	28.490	29.540	28.290	29.180	29.180	44,500
2023-07-03	28.050	28.420	27.750	28.000	28.000	14,400
2023-06-30	28.900	29.200	27.910	28.460	28.460	37,800
2023-06-29	28.500	29.380	28.430	29.000	29.000	40,300
2023-06-28	28.790	29.140	28.060	28.710	28.710	23,100
2023-06-27	28.990	29.140	28.160	28.790	28.790	19,100
2023-06-26	29.120	29.310	28.530	28.900	28.900	18,400
2023-06-23	29.050	29.530	28.220	29.350	29.350	44,600
2023-06-22	29.340	29.340	28.500	29.100	29.100	56,900
2023-06-21	29.860	29.940	29.270	29.750	29.750	36,000
2023-06-20	30.840	30.840	29.590	30.050	30.050	38,200
2023-06-19	29.850	31.290	29.420	30.990	30.990	48,900
2023-06-16	29.790	30.280	29.060	29.400	29.400	71,400
2023-06-15	27.910	29.760	27.910	29.270	29.270	85,700
2023-06-14	27.510	27.800	26.820	27.750	27.750	46,400
2023-06-13	27.110	27.900	26.610	26.720	26.720	28,100
2023-06-12	28.500	29.000	27.000	27.100	27.100	156,600
2023-06-09	25.340	25.980	25.060	25.590	25.590	18,700
2023-06-07	24.620	25.540	24.620	25.340	25.340	27,400
2023-06-06	24.260	25.200	24.260	24.610	24.610	18,000

← NewerPage 14 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.