Braskem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	40.990	41.520	40.250	40.500	40.500	4,200
2022-06-14	41.450	41.670	40.500	40.500	40.500	3,900
2022-06-13	43.500	43.500	41.170	41.450	41.450	2,700
2022-06-10	43.350	43.600	43.090	43.500	43.500	9,700
2022-06-09	43.810	44.200	43.500	43.500	43.500	72,700
2022-06-08	44.170	44.550	43.800	43.810	43.810	7,600
2022-06-07	45.000	45.000	44.380	44.560	44.560	8,300
2022-06-06	45.170	45.380	45.170	45.380	45.380	8,800
2022-06-03	44.850	45.290	44.500	44.780	44.780	3,400
2022-06-02	44.950	45.460	44.040	44.850	44.850	6,700
2022-06-01	44.600	44.950	42.450	44.950	44.950	14,600
2022-05-31	44.190	44.500	43.530	44.010	44.010	21,600
2022-05-30	42.580	44.750	41.750	43.440	43.440	4,600
2022-05-27	42.340	42.620	41.110	42.580	42.580	2,600
2022-05-26	41.920	42.500	41.920	42.070	42.070	3,700
2022-05-25	41.040	42.490	41.040	42.490	42.490	2,700
2022-05-24	42.980	42.980	41.000	41.700	41.700	4,200
2022-05-23	41.500	42.250	41.500	42.100	42.100	7,200
2022-05-20	41.000	41.750	41.000	41.320	41.320	2,900
2022-05-19	40.010	41.290	40.010	41.290	41.290	2,700
2022-05-18	41.790	42.150	40.000	40.010	40.010	3,700
2022-05-17	40.350	41.800	40.290	41.350	41.350	7,100
2022-05-16	39.390	40.890	39.100	40.500	40.500	7,800
2022-05-13	39.920	40.590	39.360	39.360	39.360	9,100
2022-05-12	40.050	40.130	39.320	39.900	39.900	1,800
2022-05-11	38.660	40.250	38.000	40.040	40.040	7,200
2022-05-10	39.130	40.280	37.590	38.660	38.660	6,500
2022-05-09	38.250	39.620	38.000	38.000	38.000	24,400
2022-05-06	39.770	39.930	38.400	38.410	38.410	16,400
2022-05-05	40.640	40.640	38.490	39.460	39.460	16,800
2022-05-04	40.280	41.160	40.010	40.640	40.640	54,400
2022-05-03	41.010	41.390	40.250	40.280	40.280	10,300
2022-05-02	40.000	41.360	38.930	40.940	40.940	16,700
2022-04-29	40.150	40.970	40.040	40.040	40.040	4,300
2022-04-28	40.500	40.500	39.510	40.090	40.090	5,000
2022-04-27	39.750	40.600	39.750	40.110	40.110	4,000
2022-04-26	40.700	41.190	40.010	40.100	40.100	7,700
2022-04-25	40.650	41.190	40.200	40.690	40.690	19,900
2022-04-22	40.730	41.290	40.030	40.400	40.400	9,800
2022-04-20	42.500	42.500	40.560	41.720	41.720	16,200
2022-04-19	43.500	43.500	42.930	43.330	43.330	17,900
2022-04-18	43.270	43.550	43.000	43.350	41.654	5,600
2022-04-14	43.600	43.990	42.640	42.640	40.971	2,500
2022-04-13	44.080	44.080	43.000	43.060	41.375	9,600
2022-04-12	44.910	45.020	44.070	44.070	42.346	8,600
2022-04-11	43.750	45.750	43.750	43.860	42.144	17,000
2022-04-08	44.500	44.500	43.260	43.380	41.683	7,500
2022-04-07	42.810	45.090	42.810	44.500	42.759	14,200
2022-04-06	42.800	42.900	42.260	42.330	40.674	12,900
2022-04-05	44.000	44.200	42.800	42.820	41.144	12,100
2022-04-04	44.300	44.550	43.670	43.900	42.182	16,100
2022-04-01	43.950	44.230	43.610	44.150	42.422	7,400
2022-03-31	44.030	44.310	43.460	43.950	42.230	7,000
2022-03-30	44.650	44.650	44.090	44.550	42.807	3,900
2022-03-29	44.210	45.190	44.010	44.650	42.903	3,200
2022-03-28	45.060	45.310	44.200	44.200	42.470	4,300
2022-03-25	45.700	45.700	44.060	44.310	42.576	12,400
2022-03-24	44.540	46.000	44.540	46.000	44.200	6,700
2022-03-23	45.030	45.400	44.510	44.510	42.768	6,900
2022-03-22	44.410	45.000	43.650	44.500	42.759	10,600

← NewerPage 19 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.