Braskem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	27.500	27.500	27.000	27.010	27.010	12,400
2022-12-06	28.100	28.130	27.050	27.050	27.050	5,700
2022-12-05	28.510	28.790	28.100	28.100	28.100	7,100
2022-12-02	28.350	29.140	28.010	28.520	28.520	10,700
2022-12-01	28.610	28.790	27.530	28.330	28.330	18,900
2022-11-30	28.750	29.150	28.530	28.560	28.560	16,000
2022-11-29	28.880	29.490	28.430	28.520	28.520	18,200
2022-11-28	29.000	29.000	28.410	28.570	28.570	5,900
2022-11-25	29.300	29.500	28.650	29.040	29.040	10,800
2022-11-24	29.190	29.490	29.020	29.300	29.300	3,600
2022-11-23	29.400	29.530	28.400	29.000	29.000	9,400
2022-11-22	29.910	29.910	29.000	29.010	29.010	11,500
2022-11-21	29.450	29.510	29.040	29.050	29.050	22,300
2022-11-18	30.000	30.400	29.210	29.210	29.210	20,100
2022-11-17	30.350	30.350	29.250	29.530	29.530	13,100
2022-11-16	31.740	31.980	30.440	30.670	30.670	12,000
2022-11-14	32.000	32.000	31.260	31.980	31.980	10,800
2022-11-11	31.140	32.870	30.520	31.760	31.760	20,100
2022-11-10	30.250	30.610	29.860	30.610	30.610	12,000
2022-11-09	31.450	31.620	30.230	31.000	31.000	31,800
2022-11-08	31.700	32.210	31.410	32.180	32.180	13,700
2022-11-07	33.470	33.740	31.700	31.700	31.700	17,000
2022-11-04	33.360	34.490	32.510	33.180	33.180	34,500
2022-11-03	32.830	32.830	31.390	32.410	32.410	24,600
2022-11-01	33.830	34.970	32.080	33.490	33.490	29,000
2022-10-31	31.860	33.640	31.000	33.640	33.640	24,400
2022-10-28	32.400	32.600	32.050	32.260	32.260	11,700
2022-10-27	33.060	33.060	32.180	32.400	32.400	17,500
2022-10-26	33.590	33.890	32.620	32.620	32.620	16,100
2022-10-25	33.940	34.000	33.470	34.000	34.000	16,900
2022-10-24	34.910	35.290	33.020	34.220	34.220	34,400
2022-10-21	34.550	34.550	33.860	34.070	34.070	14,900
2022-10-20	34.700	35.010	33.910	34.000	34.000	9,800
2022-10-19	33.780	35.540	33.780	34.500	34.500	9,900
2022-10-18	34.190	35.200	33.650	33.780	33.780	18,600
2022-10-17	34.960	35.370	33.640	33.680	33.680	26,800
2022-10-14	37.000	38.000	34.300	34.320	34.320	44,600
2022-10-13	33.510	37.930	33.100	36.150	36.150	109,200
2022-10-11	34.730	34.960	33.710	34.420	34.420	88,700
2022-10-10	31.490	32.380	31.110	31.300	31.300	27,800
2022-10-07	31.550	32.190	31.150	31.150	31.150	15,100
2022-10-06	31.690	32.080	31.550	31.800	31.800	4,100
2022-10-05	31.730	32.600	31.250	31.310	31.310	17,000
2022-10-04	32.280	32.840	31.730	31.730	31.730	13,300
2022-10-03	31.560	32.230	31.100	32.230	32.230	10,500
2022-09-30	29.930	31.100	29.710	31.100	31.100	10,900
2022-09-29	30.450	30.910	29.580	30.110	30.110	27,600
2022-09-28	31.100	31.100	30.260	30.490	30.490	6,500
2022-09-27	32.290	32.300	31.100	31.100	31.100	9,100
2022-09-26	32.840	32.840	31.930	31.930	31.930	15,900
2022-09-23	32.700	32.970	31.870	32.840	32.840	15,500
2022-09-22	33.410	33.460	32.650	32.690	32.690	16,000
2022-09-21	33.650	34.210	33.280	33.380	33.380	14,600
2022-09-20	34.000	34.750	33.730	34.010	34.010	13,200
2022-09-19	33.010	34.380	32.610	33.800	33.800	31,600
2022-09-16	34.290	34.290	33.010	33.400	33.400	9,800
2022-09-15	34.410	34.760	33.470	33.470	33.470	16,900
2022-09-14	34.720	34.720	33.710	33.850	33.850	23,400
2022-09-13	35.300	35.300	34.580	34.670	34.670	8,400
2022-09-12	35.550	35.580	35.150	35.150	35.150	23,200

← NewerPage 17 of 21 · 1,240 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.