Braskem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	35.540	35.540	34.560	35.100	35.100	16,100
2022-09-08	35.880	35.890	34.210	34.550	34.550	9,000
2022-09-06	36.630	36.630	34.860	34.900	34.900	9,400
2022-09-05	35.320	36.750	34.600	35.600	35.600	12,000
2022-09-02	35.980	37.810	35.220	35.300	35.300	20,400
2022-09-01	36.000	36.000	34.530	35.150	35.150	24,500
2022-08-31	36.800	36.800	35.580	36.120	36.120	16,100
2022-08-30	37.130	37.890	36.500	36.790	36.790	16,700
2022-08-29	37.940	38.110	37.030	37.030	37.030	13,300
2022-08-26	37.890	37.980	37.300	37.980	37.980	5,900
2022-08-25	38.040	38.800	37.650	37.840	37.840	9,100
2022-08-24	38.090	38.100	37.120	37.350	37.350	17,800
2022-08-23	38.080	38.780	37.210	37.210	37.210	28,500
2022-08-22	38.110	38.110	37.000	37.000	37.000	14,100
2022-08-19	38.170	38.170	37.600	37.600	37.600	3,500
2022-08-18	38.060	38.500	37.380	38.500	38.500	6,300
2022-08-17	37.630	38.360	37.610	37.610	37.610	8,100
2022-08-16	36.780	37.870	36.780	37.390	37.390	5,100
2022-08-15	37.200	37.200	36.010	36.300	36.300	12,800
2022-08-12	37.080	38.000	37.000	37.200	37.200	13,800
2022-08-11	37.910	37.910	36.010	36.010	36.010	9,000
2022-08-10	38.320	38.750	37.800	37.850	37.850	5,800
2022-08-09	37.530	37.570	37.140	37.220	37.220	8,300
2022-08-08	36.740	37.690	36.740	37.530	37.530	8,200
2022-08-05	36.490	37.870	36.460	36.700	36.700	12,900
2022-08-04	35.720	36.670	34.800	36.490	36.490	23,300
2022-08-03	35.600	36.480	35.600	35.700	35.700	4,600
2022-08-02	35.970	35.970	35.300	35.500	35.500	7,800
2022-08-01	37.720	37.720	35.050	35.050	35.050	19,200
2022-07-29	35.940	38.210	35.660	37.800	37.800	11,900
2022-07-28	35.640	36.930	35.570	35.750	35.750	6,700
2022-07-27	34.990	35.450	34.990	35.300	35.300	2,000
2022-07-26	34.700	35.770	34.570	35.190	35.190	3,100
2022-07-25	35.260	35.260	34.570	34.650	34.650	4,200
2022-07-22	35.380	35.580	34.850	35.150	35.150	5,500
2022-07-21	35.200	36.000	34.880	35.370	35.370	3,300
2022-07-20	35.200	35.730	35.000	35.500	35.500	6,300
2022-07-19	35.000	35.420	35.000	35.200	35.200	2,100
2022-07-18	35.500	36.180	34.700	34.700	34.700	13,700
2022-07-15	33.920	35.300	33.500	35.300	35.300	8,300
2022-07-14	34.150	34.150	33.530	33.800	33.800	6,700
2022-07-13	34.920	35.280	34.420	34.560	34.560	6,600
2022-07-12	34.900	34.940	34.430	34.840	34.840	2,900
2022-07-11	34.310	35.020	34.250	34.470	34.470	3,900
2022-07-08	35.570	35.570	35.100	35.150	35.150	7,100
2022-07-07	35.990	36.290	35.000	35.570	35.570	12,900
2022-07-06	35.650	35.810	34.130	34.570	34.570	12,100
2022-07-05	36.950	36.950	35.200	35.650	35.650	12,900
2022-07-04	38.100	38.100	36.800	36.960	36.960	6,800
2022-07-01	37.150	38.250	36.890	38.120	38.120	14,800
2022-06-30	38.150	38.470	37.190	37.510	37.510	4,900
2022-06-29	39.140	39.140	38.000	38.260	38.260	2,700
2022-06-28	39.200	39.990	38.760	38.780	38.780	5,300
2022-06-27	38.750	40.210	38.500	39.650	39.650	4,900
2022-06-24	37.740	38.780	37.740	38.520	38.520	4,600
2022-06-23	37.470	37.690	37.070	37.690	37.690	3,100
2022-06-22	37.000	37.690	36.520	37.470	37.470	6,900
2022-06-21	37.310	37.800	37.000	37.000	37.000	22,100
2022-06-20	37.900	37.900	36.410	37.170	37.170	11,900
2022-06-17	40.500	40.500	37.800	37.920	37.920	25,900

← NewerPage 18 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.