Braskem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	45.060	45.380	43.510	43.510	41.807	14,100
2022-03-18	44.000	45.000	44.000	44.900	43.143	11,000
2022-03-17	43.650	45.020	43.650	44.000	42.278	8,700
2022-03-16	44.000	44.000	43.130	43.210	41.519	3,700
2022-03-15	42.600	43.890	42.310	43.890	42.173	5,300
2022-03-14	43.870	43.990	42.650	42.660	40.991	5,600
2022-03-11	44.180	44.700	42.630	43.010	41.327	9,100
2022-03-10	44.210	45.180	44.010	44.010	42.288	6,000
2022-03-09	44.350	44.800	43.500	44.580	42.836	5,400
2022-03-08	43.670	44.000	42.900	44.000	42.278	8,900
2022-03-07	44.510	45.000	43.740	43.960	42.240	6,100
2022-03-04	45.300	45.990	43.510	44.720	42.970	9,100
2022-03-03	44.870	46.270	44.870	45.040	43.278	12,200
2022-03-02	46.480	46.480	45.000	45.410	43.633	12,200
2022-02-25	43.350	46.510	43.350	46.510	44.690	3,500
2022-02-24	44.490	44.490	42.800	43.350	41.654	6,300
2022-02-23	43.340	44.700	43.000	44.530	42.788	46,400
2022-02-22	45.560	46.730	42.510	42.510	40.847	30,300
2022-02-21	47.800	47.800	45.560	45.560	43.777	12,100
2022-02-18	48.170	48.810	47.040	47.040	45.199	17,800
2022-02-17	48.360	48.360	47.690	48.170	46.285	6,700
2022-02-16	49.030	49.030	48.360	48.360	46.468	8,000
2022-02-15	50.370	50.370	48.990	49.030	47.111	9,600
2022-02-14	49.900	49.900	49.350	49.400	47.467	4,700
2022-02-11	49.920	50.300	49.470	49.900	47.947	13,600
2022-02-10	49.360	50.500	49.220	50.410	48.437	14,700
2022-02-09	50.090	50.600	49.190	49.190	47.265	14,000
2022-02-08	50.120	50.170	49.120	50.100	48.140	7,000
2022-02-07	50.780	50.860	49.510	50.050	48.092	36,500
2022-02-04	48.200	50.870	48.100	50.780	48.793	25,500
2022-02-03	48.860	49.400	48.020	48.200	46.314	8,900
2022-02-02	48.700	49.190	47.930	47.930	46.054	7,500
2022-02-01	48.180	49.180	47.610	48.790	46.881	12,200
2022-01-31	48.500	49.370	47.320	48.200	46.314	20,900
2022-01-28	48.250	50.000	48.120	48.500	46.602	53,700
2022-01-27	47.590	48.390	45.530	45.800	44.008	44,700
2022-01-26	49.960	50.590	47.030	47.590	45.728	41,500
2022-01-25	48.630	49.250	47.670	49.220	47.294	4,200
2022-01-24	47.790	49.580	45.900	49.570	47.630	14,700
2022-01-21	48.210	48.750	47.800	48.110	46.227	7,800
2022-01-20	48.300	49.120	47.740	48.440	46.545	7,200
2022-01-19	48.500	49.700	47.910	48.300	46.410	13,200
2022-01-18	48.000	48.500	47.310	47.820	45.949	13,800
2022-01-17	51.590	51.590	48.000	48.500	46.602	34,000
2022-01-14	50.720	51.000	49.480	50.990	48.995	9,600
2022-01-13	51.220	52.380	50.800	50.800	48.812	10,800
2022-01-12	51.450	51.980	50.250	51.550	49.533	9,200
2022-01-11	51.850	52.320	50.770	51.010	49.014	8,200
2022-01-10	50.920	52.890	50.550	51.700	49.677	13,900
2022-01-07	52.020	52.700	50.680	50.900	48.908	27,200
2022-01-06	52.820	52.820	51.100	51.510	49.494	15,400
2022-01-05	55.600	55.840	52.810	52.850	50.782	43,800
2022-01-04	55.120	55.750	54.600	55.000	52.848	32,300
2022-01-03	55.820	57.200	55.710	56.100	53.905	30,000
2021-12-30	56.700	57.040	55.790	56.750	54.529	10,000
2021-12-29	56.130	56.520	55.840	55.900	53.713	7,100
2021-12-28	55.550	56.650	55.030	56.130	53.934	14,800
2021-12-27	54.900	55.820	54.870	55.600	53.424	14,300
2021-12-23	53.960	55.000	53.770	54.700	52.560	11,400
2021-12-22	53.300	54.560	53.300	53.650	51.551	26,400

← NewerPage 20 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.