Braskem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	52.750	53.710	52.680	53.320	51.234	6,900
2021-12-20	52.580	52.580	50.910	52.330	50.282	12,000
2021-12-17	52.850	54.010	51.720	52.100	50.061	26,200
2021-12-16	52.300	53.700	52.280	52.360	50.311	86,400
2021-12-15	49.540	51.980	49.110	51.980	49.946	59,100
2021-12-14	51.100	51.100	49.030	49.350	47.419	28,600
2021-12-13	51.700	52.750	50.400	51.100	49.100	43,800
2021-12-10	51.500	53.010	50.810	51.550	49.533	54,900
2021-12-09	55.000	55.000	51.110	51.650	49.629	160,900
2021-12-08	64.840	65.000	64.210	64.900	62.360	263,000
2021-12-07	63.000	64.990	63.000	64.010	54.261	350,100
2021-12-06	57.250	61.800	57.250	61.800	52.388	285,900
2021-12-03	54.900	59.560	54.800	56.700	48.065	201,800
2021-12-02	50.000	54.000	49.550	53.800	45.606	395,800
2021-12-01	47.380	49.990	47.380	48.100	40.774	63,800
2021-11-30	48.200	48.940	45.400	46.500	39.418	9,800
2021-11-29	48.840	49.690	48.000	48.000	40.690	7,000
2021-11-26	48.300	48.300	46.000	47.420	40.198	11,700
2021-11-25	48.500	49.900	47.780	49.010	41.546	3,800
2021-11-24	47.190	48.490	47.190	48.440	41.063	11,200
2021-11-23	46.140	47.940	46.140	47.190	40.003	14,100
2021-11-22	45.630	46.510	44.800	44.800	37.977	5,100
2021-11-19	45.050	46.300	45.000	45.620	38.672	2,300
2021-11-18	45.110	46.480	45.010	45.570	38.630	6,000
2021-11-17	47.160	47.800	45.000	45.660	38.706	9,800
2021-11-16	48.000	48.500	47.250	47.250	40.054	6,400
2021-11-12	48.130	48.530	47.000	47.700	40.435	14,500
2021-11-11	50.950	50.990	47.710	47.710	40.444	49,600
2021-11-10	54.940	56.460	48.500	48.910	41.461	50,400
2021-11-09	53.230	54.170	53.230	54.020	45.793	2,000
2021-11-08	51.800	53.650	51.800	52.510	44.513	12,000
2021-11-05	50.500	51.800	50.470	51.800	43.911	1,300
2021-11-04	51.500	52.060	49.440	49.650	42.088	1,600
2021-11-03	50.000	51.500	49.790	51.500	43.657	2,400
2021-11-01	51.300	52.000	50.200	50.380	42.707	5,700
2021-10-29	52.820	52.820	51.120	51.230	43.428	1,600
2021-10-28	53.880	54.000	53.460	53.460	45.318	1,900
2021-10-27	54.690	54.880	53.600	54.000	45.776	2,500
2021-10-26	52.540	54.980	52.540	54.840	46.488	2,400
2021-10-25	52.090	52.800	51.810	52.550	44.547	3,300
2021-10-22	53.200	53.200	51.390	51.470	43.631	8,900
2021-10-21	55.660	55.660	53.010	54.140	45.894	6,300
2021-10-20	54.980	55.830	54.980	55.830	47.327	6,100
2021-10-19	56.590	56.590	55.000	55.000	46.623	4,200
2021-10-18	56.200	56.380	54.950	55.470	47.022	3,100
2021-10-15	55.260	56.250	54.750	56.200	47.641	5,300
2021-10-14	56.280	56.290	54.990	55.300	46.878	3,600

← NewerPage 21 of 21 · 1,247 trading days

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.