Braskem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	23.430	23.940	23.340	23.940	23.940	25,200
2023-06-01	22.680	23.330	22.510	23.150	23.150	21,700
2023-05-31	22.820	23.100	22.350	22.550	22.550	46,000
2023-05-30	23.020	23.020	22.560	22.870	22.870	6,400
2023-05-29	23.250	23.500	23.000	23.250	23.250	9,700
2023-05-26	23.800	23.800	23.050	23.250	23.250	25,400
2023-05-25	24.290	24.300	23.330	23.650	23.650	12,000
2023-05-24	23.600	24.410	23.600	23.930	23.930	47,600
2023-05-23	24.610	24.700	23.650	23.650	23.650	14,100
2023-05-22	24.960	25.320	24.170	24.330	24.330	15,600
2023-05-19	24.000	25.000	23.820	24.960	24.960	31,700
2023-05-18	24.300	24.300	23.560	23.630	23.630	24,500
2023-05-17	23.590	24.450	23.410	24.220	24.220	22,500
2023-05-16	23.380	24.030	23.220	23.310	23.310	18,100
2023-05-15	24.860	24.860	23.150	23.400	23.400	48,200
2023-05-12	25.030	25.520	24.360	24.860	24.860	46,100
2023-05-11	25.510	26.150	25.500	25.550	25.550	35,000
2023-05-10	27.310	28.330	25.820	25.820	25.820	103,500
2023-05-09	25.870	27.000	24.870	26.550	26.550	164,800
2023-05-08	28.000	28.490	25.230	26.930	26.930	223,000
2023-05-05	19.450	25.990	19.450	24.000	24.000	215,800
2023-05-04	19.690	19.770	19.220	19.300	19.300	13,400
2023-05-03	19.700	20.000	19.330	19.470	19.470	19,900
2023-05-02	20.030	20.030	19.500	19.700	19.700	7,000
2023-04-28	19.720	20.380	19.650	20.370	20.370	7,400
2023-04-27	19.660	19.810	19.250	19.600	19.600	8,700
2023-04-26	19.970	20.050	19.690	19.700	19.700	4,700
2023-04-25	19.350	20.470	19.330	20.470	20.470	13,300
2023-04-24	20.000	20.010	19.280	19.320	19.320	28,500
2023-04-20	20.500	20.500	20.100	20.100	20.100	7,000
2023-04-19	20.910	20.910	20.050	20.400	20.400	5,700
2023-04-18	21.130	21.130	20.150	20.360	20.360	8,800
2023-04-17	21.380	21.380	20.750	21.130	21.130	14,000
2023-04-14	21.370	21.950	20.500	21.370	21.370	39,300
2023-04-13	20.740	21.120	20.280	21.120	21.120	14,300
2023-04-12	21.000	21.300	20.630	20.710	20.710	9,600
2023-04-11	21.000	21.310	20.800	20.950	20.950	22,800
2023-04-10	19.990	20.990	19.990	20.990	20.990	17,800
2023-04-06	20.280	20.430	19.900	19.910	19.910	6,100
2023-04-05	19.900	20.350	19.850	19.990	19.990	5,500
2023-04-04	20.080	20.230	20.080	20.080	20.080	6,600
2023-04-03	20.500	20.500	19.760	19.980	19.980	8,900
2023-03-31	20.390	20.650	20.150	20.480	20.480	4,500
2023-03-30	20.380	20.760	20.220	20.390	20.390	14,800
2023-03-29	20.410	20.440	20.010	20.200	20.200	6,700
2023-03-28	20.000	20.860	20.000	20.290	20.290	13,600
2023-03-27	20.000	20.620	20.000	20.000	20.000	3,600
2023-03-24	18.830	20.000	18.820	19.980	19.980	18,200
2023-03-23	19.540	19.700	18.760	18.820	18.820	17,600
2023-03-22	19.720	19.950	19.350	19.680	19.680	22,200
2023-03-21	19.890	20.070	19.800	19.900	19.900	6,000
2023-03-20	20.000	20.230	19.520	19.890	19.890	16,000
2023-03-17	20.150	20.330	19.700	20.010	20.010	8,200
2023-03-16	20.400	20.400	19.860	20.010	20.010	6,500
2023-03-15	19.900	20.180	19.700	20.150	20.150	16,300
2023-03-14	20.140	20.450	19.810	19.980	19.980	21,800
2023-03-13	20.000	20.180	19.150	20.180	20.180	24,200
2023-03-10	20.800	20.800	20.050	20.180	20.180	14,600
2023-03-09	20.890	21.050	20.600	20.820	20.820	15,800
2023-03-08	20.730	21.330	20.660	21.010	21.010	13,800

← NewerPage 15 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.