Braskem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	20.740	21.050	20.600	20.700	20.700	23,900
2023-03-06	20.650	21.090	20.350	20.700	20.700	8,600
2023-03-03	20.940	21.340	20.540	20.650	20.650	20,000
2023-03-02	20.580	20.850	20.240	20.580	20.580	11,700
2023-03-01	20.850	20.850	19.790	20.840	20.840	23,500
2023-02-28	20.540	20.850	20.210	20.850	20.850	9,900
2023-02-27	20.400	20.840	20.150	20.840	20.840	8,500
2023-02-24	20.640	20.640	20.080	20.150	20.150	9,800
2023-02-23	20.120	20.990	19.730	20.990	20.990	19,400
2023-02-22	20.330	20.600	20.000	20.010	20.010	10,600
2023-02-17	20.780	20.780	20.340	20.400	20.400	12,900
2023-02-16	22.040	22.450	20.360	20.810	20.810	70,300
2023-02-15	22.240	22.240	21.710	21.850	21.850	10,900
2023-02-14	22.200	22.400	21.900	21.950	21.950	17,400
2023-02-13	23.180	23.180	22.370	22.400	22.400	13,700
2023-02-10	22.550	23.190	22.120	23.190	23.190	22,300
2023-02-08	22.350	23.190	22.250	23.190	23.190	15,200
2023-02-07	22.730	22.870	22.280	22.330	22.330	8,800
2023-02-06	22.750	22.890	22.410	22.580	22.580	7,800
2023-02-03	22.680	23.010	22.360	22.750	22.750	24,400
2023-02-02	23.560	23.870	22.900	22.900	22.900	25,900
2023-02-01	23.460	23.790	23.110	23.450	23.450	22,100
2023-01-31	23.100	23.610	23.100	23.460	23.460	19,200
2023-01-30	23.350	23.640	22.920	22.920	22.920	18,700
2023-01-27	23.110	23.350	22.950	23.350	23.350	7,500
2023-01-26	23.550	23.750	22.910	22.920	22.920	13,300
2023-01-25	23.270	23.830	22.870	23.550	23.550	30,400
2023-01-24	22.800	23.290	22.660	23.290	23.290	14,000
2023-01-23	22.630	23.060	22.590	22.800	22.800	10,200
2023-01-20	23.110	23.110	22.410	22.630	22.630	41,100
2023-01-19	23.470	23.500	23.000	23.050	23.050	38,000
2023-01-18	23.860	23.860	23.180	23.470	23.470	19,600
2023-01-17	24.290	24.290	23.510	23.510	23.510	19,800
2023-01-16	24.150	24.220	23.750	23.750	23.750	9,400
2023-01-13	24.410	24.480	24.030	24.150	24.150	6,500
2023-01-12	24.250	24.710	24.150	24.410	24.410	9,200
2023-01-11	24.080	24.370	23.870	24.010	24.010	10,800
2023-01-10	23.920	24.110	23.810	24.080	24.080	7,100
2023-01-09	23.810	24.490	23.770	23.920	23.920	11,600
2023-01-06	24.400	24.480	24.090	24.180	24.180	6,200
2023-01-05	24.380	24.530	23.350	24.090	24.090	13,100
2023-01-04	24.500	24.500	23.950	24.140	24.140	5,400
2023-01-03	24.960	25.150	24.010	24.470	24.470	5,400
2023-01-02	24.970	24.970	24.060	24.960	24.960	9,400
2022-12-29	24.760	25.350	24.660	25.270	25.270	13,000
2022-12-28	24.630	24.930	24.250	24.760	24.760	11,000
2022-12-27	23.700	24.090	23.500	23.690	23.690	14,100
2022-12-26	24.140	24.190	23.470	23.520	23.520	11,700
2022-12-23	23.500	24.170	23.260	24.170	24.170	8,700
2022-12-22	24.000	24.000	23.100	23.210	23.210	15,600
2022-12-21	23.650	24.160	23.310	23.320	23.320	13,000
2022-12-20	23.210	24.130	23.210	23.400	23.400	21,000
2022-12-19	24.180	24.180	23.200	23.210	23.210	13,500
2022-12-16	25.150	25.310	23.940	24.180	24.180	23,500
2022-12-15	25.720	25.720	25.000	25.000	25.000	13,500
2022-12-14	25.700	26.000	25.670	25.720	25.720	8,000
2022-12-13	26.570	27.000	25.660	25.700	25.700	15,000
2022-12-12	26.980	27.400	26.500	26.570	26.570	11,500
2022-12-09	27.900	27.900	26.500	26.550	26.550	3,100
2022-12-08	27.010	27.350	26.510	27.100	27.100	12,800

← NewerPage 16 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.