Dark

BAK
Braskem S.A.
stock NYSE ADR

At Close

May 30, 2025 3:59:30 PM EDT

3.79USD-6.543%(-0.27)928,603

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 30, 2025 9:11:30 AM EDT

4.07USD+0.494%(+0.02)900

After-hours

May 30, 2025 4:15:30 PM EDT

3.83USD+1.189%(+0.05)400

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	4.03	4.0395	3.7800	3.79	-6.420%	928,603	0.000%
2025-05-29	4.12	4.1500	4.0200	4.05	-0.246%	1,184,469	-6.420%
2025-05-28	4.03	4.0800	3.9150	4.06	+1.247%	1,363,076	-6.650%
2025-05-27	4.10	4.1100	3.9050	4.01	+3.618%	1,908,712	-5.486%
2025-05-23	3.50	3.9600	3.4801	3.87	+8.708%	4,716,722	-2.067%
2025-05-22	3.63	3.6600	3.5500	3.56	-1.657%	440,041	+6.461%
2025-05-21	3.71	3.7200	3.5800	3.62	-2.949%	366,752	+4.696%
2025-05-20	3.65	3.7500	3.6050	3.73	+1.084%	385,987	+1.609%
2025-05-19	3.61	3.7800	3.6100	3.69	+2.216%	478,482	+2.710%
2025-05-16	3.60	3.6400	3.5000	3.61	-0.551%	780,238	+4.986%
2025-05-15	3.69	3.8050	3.6150	3.63	+0.554%	571,831	+4.408%
2025-05-14	3.81	3.8500	3.5800	3.61	-5.249%	1,500,239	+4.986%
2025-05-13	3.85	3.8700	3.6750	3.81	+0.528%	682,322	-0.525%
2025-05-12	3.69	3.9200	3.6700	3.79	+4.696%	1,155,344	0.000%
2025-05-09	3.88	3.8800	3.5700	3.62	-8.354%	595,627	+4.696%
2025-05-08	3.71	3.9900	3.7100	3.95	+10.955%	1,343,400	-4.051%
2025-05-07	3.61	3.6200	3.5300	3.56	-2.732%	445,846	+6.461%
2025-05-06	3.66	3.7000	3.5900	3.66	+3.390%	362,998	+3.552%
2025-05-05	3.78	3.7800	3.5300	3.54	-3.804%	303,658	+7.062%
2025-05-02	3.70	3.7400	3.6450	3.68	+2.793%	488,950	+2.989%
2025-05-01	3.67	3.7000	3.4948	3.58	-3.763%	654,905	+5.866%
2025-04-30	3.81	3.8300	3.6800	3.72	-5.584%	728,395	+1.882%
2025-04-29	3.95	4.0291	3.9200	3.94	+0.254%	199,203	-3.807%
2025-04-28	3.93	3.9812	3.9000	3.93	-0.506%	311,466	-3.562%
2025-04-25	4.06	4.0800	3.9100	3.95	-3.423%	547,768	-4.051%
2025-04-24	4.09	4.0900	4.0000	4.09	+2.250%	487,711	-7.335%
2025-04-23	4.00	4.1300	3.9150	4.00	+4.712%	842,608	-5.250%
2025-04-22	3.48	3.8300	3.4700	3.82	+8.832%	1,421,071	-0.785%
2025-04-21	3.50	3.5400	3.4150	3.51	+1.445%	761,271	+7.977%
2025-04-17	3.36	3.4900	3.3600	3.46	+2.367%	533,671	+9.538%
2025-04-16	3.31	3.4100	3.2900	3.38	+2.424%	484,094	+12.130%
2025-04-15	3.43	3.4500	3.2700	3.30	-5.172%	1,176,558	+14.848%
2025-04-14	3.45	3.5400	3.4000	3.48	+2.353%	834,204	+8.908%
2025-04-11	3.28	3.4550	3.2800	3.40	+2.719%	744,000	+11.471%
2025-04-10	3.21	3.4300	3.1900	3.31	+1.223%	1,665,740	+14.502%
2025-04-09	2.87	3.3200	2.8500	3.27	+12.371%	1,795,179	+15.902%
2025-04-08	3.26	3.2600	2.9000	2.91	-6.731%	1,268,795	+30.241%
2025-04-07	3.16	3.3850	3.0612	3.12	-6.024%	1,586,606	+21.474%
2025-04-04	3.51	3.5100	3.2450	3.32	-8.540%	2,410,675	+14.157%
2025-04-03	3.72	3.8205	3.6100	3.63	-1.892%	739,082	+4.408%
2025-04-02	3.69	3.7500	3.6400	3.70	-0.270%	347,047	+2.432%
2025-04-01	3.79	3.8200	3.7000	3.71	-3.636%	483,276	+2.156%
2025-03-31	3.84	3.9150	3.8000	3.85	-2.532%	416,693	-1.558%
2025-03-28	4.13	4.1300	3.9150	3.95	-3.186%	468,371	-4.051%
2025-03-27	3.98	4.1200	3.9600	4.08	-1.211%	756,188	-7.108%
2025-03-26	3.85	4.2250	3.7450	4.13	+11.924%	2,142,123	-8.232%
2025-03-25	3.72	3.7850	3.6750	3.69	+1.653%	1,994,094	+2.710%
2025-03-24	3.75	3.7700	3.6200	3.63	-3.200%	1,053,251	+4.408%
2025-03-21	3.79	3.8000	3.6900	3.75	-1.316%	639,670	+1.067%
2025-03-20	3.94	3.9400	3.7900	3.80	-3.061%	545,267	-0.263%
2025-03-19	3.93	4.0000	3.8805	3.92	+0.771%	445,120	-3.316%
2025-03-18	3.98	3.9800	3.8650	3.89	-2.506%	390,837	-2.571%
2025-03-17	3.87	4.0290	3.8300	3.99	+3.906%	1,131,147	-5.013%
2025-03-14	3.71	3.9000	3.6900	3.84	+6.077%	697,216	-1.302%
2025-03-13	3.48	3.6400	3.4300	3.62	+4.023%	669,503	+4.696%
2025-03-12	3.58	3.6400	3.4800	3.48	-4.132%	608,659	+8.908%
2025-03-11	3.60	3.7000	3.5500	3.63	+1.681%	762,290	+4.408%
2025-03-10	3.63	3.6800	3.5250	3.57	-3.252%	474,728	+6.162%
2025-03-07	3.67	3.7400	3.6300	3.69	+1.374%	773,863	+2.710%
2025-03-06	3.61	3.7050	3.5750	3.64	-0.546%	537,457	+4.121%
2025-03-05	3.60	3.7350	3.6000	3.66	+2.809%	938,075	+3.552%
2025-03-04	3.55	3.6100	3.4149	3.56	+1.136%	735,634	+6.461%
2025-03-03	3.72	3.8150	3.5000	3.52	-4.607%	1,023,813	+7.670%
2025-02-28	3.86	3.8693	3.6700	3.69	-7.053%	1,498,807	+2.710%
2025-02-27	3.80	4.1200	3.7650	3.97	-2.696%	1,295,451	-4.534%
2025-02-26	4.18	4.1986	4.0600	4.08	-3.088%	694,911	-7.108%
2025-02-25	4.32	4.3500	4.1900	4.21	-3.218%	616,122	-9.976%
2025-02-24	4.40	4.4300	4.3200	4.35	-1.361%	383,961	-12.874%
2025-02-21	4.53	4.5500	4.3700	4.41	-3.289%	554,012	-14.059%
2025-02-20	4.53	4.5900	4.5000	4.56	0.000%	351,374	-16.886%
2025-02-19	4.58	4.6500	4.5300	4.56	-1.512%	354,956	-16.886%
2025-02-18	4.64	4.7400	4.6100	4.63	+0.652%	393,224	-18.143%
2025-02-14	4.58	4.6300	4.5050	4.60	+2.222%	424,165	-17.609%
2025-02-13	4.27	4.5200	4.2700	4.50	+4.895%	616,658	-15.778%
2025-02-12	4.37	4.3700	4.1850	4.29	-4.878%	1,099,774	-11.655%
2025-02-11	4.62	4.6600	4.5100	4.51	-0.661%	507,935	-15.965%
2025-02-10	4.63	4.6500	4.5313	4.54	+2.022%	528,485	-16.520%
2025-02-07	4.66	4.7800	4.4200	4.45	-2.412%	997,981	-14.831%
2025-02-06	4.56	4.6200	4.4300	4.56	-0.219%	1,606,106	-16.886%
2025-02-05	4.63	4.7100	4.5700	4.57	-2.972%	635,183	-17.068%
2025-02-04	4.50	4.8250	4.4500	4.71	+5.605%	1,258,471	-19.533%
2025-02-03	4.57	4.6500	4.4600	4.46	-3.879%	1,160,038	-15.022%
2025-01-31	4.80	4.8652	4.6000	4.64	-2.521%	1,420,603	-18.319%
2025-01-30	4.77	4.8400	4.6900	4.76	-1.449%	716,833	-20.378%
2025-01-29	4.92	4.9394	4.7900	4.83	-2.424%	407,810	-21.532%
2025-01-28	5.04	5.0999	4.9350	4.95	-1.786%	653,067	-23.434%
2025-01-27	4.99	5.0900	4.9500	5.04	+4.132%	786,357	-24.802%
2025-01-24	4.95	4.9700	4.8007	4.84	-1.224%	687,390	-21.694%
2025-01-23	4.92	4.9500	4.8100	4.90	+3.814%	938,318	-22.653%
2025-01-22	4.82	4.8895	4.6650	4.72	-2.075%	1,040,406	-19.703%
2025-01-21	4.58	4.8450	4.4600	4.82	+15.588%	2,193,862	-21.369%
2025-01-17	4.17	4.2300	4.1100	4.17	+1.460%	766,477	-9.113%
2025-01-16	4.10	4.1500	4.0700	4.11	-0.484%	544,146	-7.786%
2025-01-15	4.06	4.1500	3.9900	4.13	+5.897%	971,374	-8.232%
2025-01-14	3.76	3.9200	3.7600	3.90	+3.175%	839,669	-2.821%
2025-01-13	3.71	3.8100	3.6912	3.78	+1.340%	771,532	+0.265%
2025-01-10	3.76	3.7700	3.7050	3.73	-1.323%	710,373	+1.609%
2025-01-08	3.84	3.8400	3.7200	3.78	-3.077%	1,011,116	+0.265%
2025-01-07	3.98	4.0300	3.8950	3.90	0.000%	607,791	-2.821%
2025-01-06	3.90	4.0150	3.8900	3.90	+3.175%	1,001,750	-2.821%
2025-01-03	3.98	4.0300	3.7600	3.78	-5.500%	1,351,692	+0.265%
2025-01-02	3.78	4.0950	3.7700	4.00	+3.627%	1,113,942	-5.250%
2024-12-31	3.80	3.9000	3.7900	3.86	+1.579%	858,870	-1.813%
2024-12-30	3.78	3.8300	3.7000	3.80	0.000%	1,333,297	-0.263%
2024-12-27	3.78	3.9200	3.7350	3.80	-1.042%	970,469	-0.263%
2024-12-26	3.80	3.9000	3.7800	3.84	-2.290%	1,137,072	-1.302%
2024-12-24	3.83	3.9550	3.8200	3.93	+2.344%	385,920	-3.562%
2024-12-23	3.91	3.9200	3.8400	3.84	-4.239%	1,245,912	-1.302%
2024-12-20	4.03	4.1200	4.0000	4.01	-0.988%	1,058,399	-5.486%
2024-12-19	4.14	4.1500	4.0350	4.05	+1.759%	1,020,877	-6.420%
2024-12-18	4.19	4.2200	3.9250	3.98	-6.792%	1,353,716	-4.774%
2024-12-17	4.16	4.3500	4.1450	4.27	+3.140%	1,663,901	-11.241%
2024-12-16	4.27	4.3200	4.0700	4.14	-3.044%	1,771,936	-8.454%
2024-12-13	4.69	4.7000	4.2400	4.27	-10.669%	3,705,001	-11.241%
2024-12-12	4.93	4.9850	4.7400	4.78	-5.906%	1,072,052	-20.711%
2024-12-11	5.05	5.1950	4.9500	5.08	+0.794%	1,277,136	-25.394%
2024-12-10	5.00	5.0500	4.8800	5.04	+4.348%	934,190	-24.802%
2024-12-09	4.91	5.0300	4.8200	4.83	+0.207%	907,570	-21.532%
2024-12-06	5.02	5.0400	4.7420	4.82	-5.490%	1,365,474	-21.369%
2024-12-05	5.21	5.2600	5.0850	5.10	-0.196%	715,930	-25.686%
2024-12-04	5.11	5.1500	5.0838	5.11	0.000%	988,576	-25.832%
2024-12-03	5.05	5.1800	5.0000	5.11	-0.195%	957,182	-25.832%
2024-12-02	4.97	5.1200	4.9400	5.12	+1.992%	1,166,256	-25.977%
2024-11-29	4.72	5.0500	4.6850	5.02	-1.181%	1,454,856	-24.502%
2024-11-27	5.19	5.2661	4.9299	5.08	-2.495%	1,453,951	-25.394%
2024-11-26	5.38	5.3980	5.1800	5.21	-2.251%	591,241	-27.255%
2024-11-25	5.35	5.4600	5.3050	5.33	+0.566%	1,030,247	-28.893%
2024-11-22	5.00	5.3100	5.0000	5.30	+6.855%	1,821,700	-28.491%
2024-11-21	5.00	5.0289	4.9200	4.96	-2.362%	1,166,541	-23.589%
2024-11-20	5.09	5.1600	5.0550	5.08	-0.196%	277,935	-25.394%
2024-11-19	5.12	5.2600	5.0700	5.09	-0.196%	613,883	-25.540%
2024-11-18	5.16	5.2300	5.0900	5.10	-1.734%	625,594	-25.686%
2024-11-15	5.20	5.2500	5.1150	5.19	0.000%	290,519	-26.975%
2024-11-14	5.33	5.3400	5.1800	5.19	-1.518%	388,006	-26.975%
2024-11-13	5.28	5.3100	5.2000	5.27	-0.940%	607,616	-28.083%
2024-11-12	5.46	5.4900	5.3000	5.32	-2.385%	1,112,948	-28.759%
2024-11-11	5.50	5.5500	5.4400	5.45	-1.447%	639,653	-30.459%
2024-11-08	5.67	5.7000	5.4900	5.53	-4.983%	1,033,310	-31.465%
2024-11-07	6.31	6.3350	5.7800	5.82	-4.746%	1,463,268	-34.880%
2024-11-06	6.05	6.2000	5.9500	6.11	-0.489%	517,071	-37.971%
2024-11-05	5.90	6.1800	5.8910	6.14	+3.716%	535,665	-38.274%
2024-11-04	5.94	5.9995	5.8500	5.92	+0.509%	739,052	-35.980%
2024-11-01	6.03	6.0650	5.8300	5.89	-3.125%	849,374	-35.654%
2024-10-31	6.10	6.1150	6.0400	6.08	-0.816%	535,649	-37.664%
2024-10-30	6.16	6.2550	6.1250	6.13	-1.288%	186,239	-38.173%
2024-10-29	6.31	6.3200	6.1600	6.21	-1.741%	350,887	-38.969%
2024-10-28	6.28	6.3450	6.2200	6.32	+3.777%	394,619	-40.032%
2024-10-25	6.09	6.2300	6.0700	6.09	-1.136%	482,242	-37.767%
2024-10-24	6.18	6.2500	6.0300	6.16	-0.324%	543,480	-38.474%
2024-10-23	6.17	6.2350	6.1350	6.18	-1.435%	299,051	-38.673%
2024-10-22	6.32	6.3550	6.2250	6.27	-1.570%	323,858	-39.553%
2024-10-21	6.35	6.4090	6.3250	6.37	+0.473%	542,881	-40.502%
2024-10-18	6.56	6.5600	6.3400	6.34	-1.246%	307,097	-40.221%
2024-10-17	6.39	6.4500	6.3300	6.42	-1.685%	325,168	-40.966%
2024-10-16	6.56	6.6000	6.4950	6.53	-0.457%	327,673	-41.960%
2024-10-15	6.65	6.6950	6.5300	6.56	-2.526%	412,708	-42.226%
2024-10-14	6.64	6.7900	6.6200	6.73	+0.448%	285,081	-43.685%
2024-10-11	6.66	6.8350	6.6500	6.70	-0.741%	254,288	-43.433%
2024-10-10	6.68	6.7700	6.6000	6.75	+0.897%	346,523	-43.852%
2024-10-09	6.83	6.8900	6.6900	6.69	-4.429%	588,210	-43.348%
2024-10-08	7.26	7.3400	7.0000	7.00	-4.632%	758,672	-45.857%
2024-10-07	7.49	7.5600	7.3200	7.34	-0.542%	242,275	-48.365%
2024-10-04	7.23	7.3800	7.1850	7.38	+1.374%	453,759	-48.645%
2024-10-03	7.37	7.3800	7.1600	7.28	-2.933%	451,136	-47.940%
2024-10-02	7.55	7.6050	7.4300	7.50	+1.488%	385,880	-49.467%
2024-10-01	7.38	7.4100	7.2700	7.39	+0.681%	388,844	-48.714%
2024-09-30	7.47	7.5100	7.3100	7.34	-2.523%	539,443	-48.365%
2024-09-27	7.60	7.7100	7.4934	7.53	-0.133%	600,990	-49.668%
2024-09-26	7.53	7.5805	7.3500	7.54	+2.168%	818,041	-49.735%
2024-09-25	7.11	7.4000	7.0300	7.38	+3.217%	1,451,621	-48.645%
2024-09-24	7.00	7.1500	6.9600	7.15	+4.685%	1,173,892	-46.993%
2024-09-23	6.65	6.9450	6.6500	6.83	-0.437%	954,123	-44.510%
2024-09-20	6.95	6.9800	6.7300	6.86	-2.557%	1,239,876	-44.752%
2024-09-19	7.42	7.4400	7.0305	7.04	-3.164%	988,627	-46.165%
2024-09-18	7.37	7.5180	7.1950	7.27	+5.210%	2,230,146	-47.868%
2024-09-17	6.96	6.9600	6.7900	6.91	-1.286%	572,920	-45.152%
2024-09-16	7.10	7.1800	6.9750	7.00	+0.430%	865,540	-45.857%
2024-09-13	6.57	6.9800	6.5600	6.97	+8.736%	719,480	-45.624%
2024-09-12	6.29	6.4550	6.2601	6.41	+0.156%	267,759	-40.874%
2024-09-11	6.32	6.4650	6.2300	6.40	+2.894%	375,450	-40.781%
2024-09-10	6.34	6.4300	6.1400	6.22	-4.747%	865,362	-39.068%
2024-09-09	6.64	6.6800	6.4750	6.53	-3.971%	682,613	-41.960%
2024-09-06	6.65	6.8400	6.5200	6.80	+4.455%	1,856,572	-44.265%
2024-09-05	6.63	6.6300	6.4250	6.51	-1.513%	454,666	-41.782%
2024-09-04	6.64	6.7700	6.5900	6.61	+1.536%	701,619	-42.663%
2024-09-03	6.61	6.6650	6.3100	6.51	+3.006%	1,332,233	-41.782%
2024-08-30	6.16	6.3500	6.1600	6.32	+1.445%	359,430	-40.032%
2024-08-29	6.32	6.3200	6.2100	6.23	-2.351%	383,178	-39.165%
2024-08-28	6.36	6.4350	6.3200	6.38	-0.778%	315,527	-40.596%
2024-08-27	6.43	6.5450	6.4300	6.43	0.000%	283,533	-41.058%
2024-08-26	6.32	6.5100	6.3000	6.43	+1.580%	734,765	-41.058%
2024-08-23	6.22	6.4050	6.1600	6.33	+3.941%	434,530	-40.126%
2024-08-22	6.28	6.2800	6.0900	6.09	-4.545%	306,347	-37.767%
2024-08-21	6.50	6.5600	6.3100	6.38	-1.238%	527,509	-40.596%
2024-08-20	6.47	6.4800	6.2650	6.46	+1.893%	503,111	-41.331%
2024-08-19	6.35	6.4800	6.2850	6.34	+1.929%	847,997	-40.221%
2024-08-16	6.27	6.2700	6.1200	6.22	+2.303%	337,209	-39.068%
2024-08-15	5.99	6.1700	5.9700	6.08	+1.165%	979,665	-37.664%
2024-08-14	6.04	6.0800	5.9401	6.01	0.000%	568,814	-36.938%
2024-08-13	5.99	6.0850	5.9700	6.01	+0.502%	512,112	-36.938%
2024-08-12	6.31	6.3250	5.9600	5.98	-4.167%	729,827	-36.622%
2024-08-09	6.18	6.3000	6.0901	6.24	+0.808%	593,710	-39.263%
2024-08-08	6.01	6.3500	5.9800	6.19	+4.738%	1,749,254	-38.772%
2024-08-07	5.77	5.9650	5.7200	5.91	+4.417%	905,728	-35.871%
2024-08-06	5.70	5.7500	5.5700	5.66	+0.712%	591,129	-33.039%
2024-08-05	5.41	5.6600	5.2800	5.62	-2.768%	2,722,337	-32.562%
2024-08-02	6.08	6.0800	5.7200	5.78	-3.987%	1,523,078	-34.429%
2024-08-01	6.26	6.3300	5.9600	6.02	-3.215%	708,968	-37.043%
2024-07-31	6.34	6.4000	6.2100	6.22	-1.738%	352,466	-39.068%
2024-07-30	6.34	6.4289	6.3150	6.33	-0.784%	330,408	-40.126%
2024-07-29	6.39	6.4000	6.3400	6.38	-0.932%	279,739	-40.596%
2024-07-26	6.48	6.4900	6.3000	6.44	+1.899%	759,905	-41.149%
2024-07-25	6.29	6.4076	6.2550	6.32	0.000%	335,104	-40.032%
2024-07-24	6.44	6.5100	6.2850	6.32	-3.364%	354,233	-40.032%
2024-07-23	6.70	6.7100	6.5100	6.54	-3.111%	326,814	-42.049%
2024-07-22	6.64	6.8400	6.6200	6.75	+4.167%	397,753	-43.852%
2024-07-19	6.64	6.7300	6.4300	6.48	-1.818%	432,967	-41.512%
2024-07-18	6.82	6.8700	6.5550	6.60	-6.117%	605,831	-42.576%
2024-07-17	7.14	7.2100	6.9600	7.03	-2.901%	411,551	-46.088%
2024-07-16	7.27	7.3200	7.1500	7.24	+0.836%	415,329	-47.652%
2024-07-15	7.17	7.2150	7.0700	7.18	+0.420%	691,026	-47.214%
2024-07-12	7.16	7.2250	7.0900	7.15	0.000%	256,293	-46.993%
2024-07-11	7.05	7.1799	6.9950	7.15	+2.878%	721,478	-46.993%
2024-07-10	6.90	6.9500	6.8500	6.95	+1.608%	333,628	-45.468%
2024-07-09	6.79	6.8900	6.7601	6.84	+0.441%	448,980	-44.591%
2024-07-08	6.63	6.8100	6.6200	6.81	+0.295%	483,179	-44.347%
2024-07-05	6.67	6.7900	6.5500	6.79	+0.295%	614,994	-44.183%
2024-07-03	6.38	6.7700	6.3800	6.77	+7.803%	816,118	-44.018%
2024-07-02	6.22	6.2900	6.1100	6.28	+0.159%	917,672	-39.650%
2024-07-01	6.40	6.5300	6.2300	6.27	-2.791%	683,563	-39.553%
2024-06-28	6.58	6.6189	6.4200	6.45	-4.160%	562,768	-41.240%
2024-06-27	6.53	6.7300	6.4800	6.73	+3.221%	449,112	-43.685%
2024-06-26	6.49	6.5300	6.4400	6.52	-1.511%	506,709	-41.871%
2024-06-25	6.62	6.6450	6.5300	6.62	-1.488%	367,315	-42.749%
2024-06-24	6.70	6.7500	6.6150	6.72	+1.357%	508,735	-43.601%
2024-06-21	6.48	6.6999	6.4400	6.63	+0.455%	422,796	-42.836%
2024-06-20	6.62	6.7050	6.5150	6.60	+1.072%	558,583	-42.576%
2024-06-18	6.43	6.5695	6.4000	6.53	+0.462%	848,919	-41.960%
2024-06-17	6.70	6.7300	6.4400	6.50	-5.523%	843,414	-41.692%
2024-06-14	6.77	7.0050	6.7700	6.88	+0.292%	742,835	-44.913%
2024-06-13	6.65	6.8800	6.6250	6.86	+3.939%	810,802	-44.752%
2024-06-12	6.75	6.7700	6.5100	6.60	-3.084%	947,509	-42.576%
2024-06-11	6.79	6.8650	6.7250	6.81	+2.099%	666,307	-44.347%
2024-06-10	6.58	6.8000	6.5800	6.67	+0.755%	621,145	-43.178%
2024-06-07	6.66	6.7100	6.5350	6.62	-2.647%	660,961	-42.749%
2024-06-06	7.07	7.0850	6.7400	6.80	-4.225%	1,007,905	-44.265%
2024-06-05	7.09	7.1800	7.0000	7.10	+1.284%	1,567,170	-46.620%
2024-06-04	7.01	7.0700	6.9650	7.01	-1.545%	893,970	-45.934%
2024-06-03	7.20	7.2250	7.0200	7.12	-0.974%	760,088	-46.770%
2024-05-31	7.39	7.4200	7.1205	7.19	-3.100%	669,520	-47.288%
2024-05-30	7.32	7.4400	7.3117	7.42	+0.678%	265,289	-48.922%
2024-05-29	7.31	7.4400	7.3100	7.37	-1.339%	628,752	-48.575%
2024-05-28	7.50	7.5800	7.3700	7.47	+1.220%	471,026	-49.264%
2024-05-24	7.54	7.5900	7.3400	7.38	-0.940%	468,668	-48.645%
2024-05-23	7.73	7.7550	7.4400	7.45	-3.622%	720,533	-49.128%
2024-05-22	7.78	7.8800	7.7050	7.73	-1.277%	523,982	-50.970%
2024-05-21	7.88	7.8900	7.7650	7.83	+0.643%	555,107	-51.596%
2024-05-20	7.87	7.9600	7.6800	7.78	+3.183%	831,179	-51.285%
2024-05-17	7.59	7.6250	7.5200	7.54	+0.266%	242,299	-49.735%
2024-05-16	7.51	7.6200	7.4800	7.52	+0.267%	456,867	-49.601%
2024-05-15	7.57	7.6500	7.4450	7.50	-0.925%	566,439	-49.467%
2024-05-14	7.31	7.6100	7.3100	7.57	+3.415%	1,011,572	-49.934%
2024-05-13	7.36	7.5000	7.3000	7.32	-0.543%	548,797	-48.224%
2024-05-10	7.52	7.5650	7.3400	7.36	-0.675%	459,111	-48.505%
2024-05-09	7.45	7.5850	7.3650	7.41	-4.387%	1,015,012	-48.853%
2024-05-08	7.78	7.8900	7.7300	7.75	-1.525%	716,606	-51.097%
2024-05-07	7.89	8.0900	7.8350	7.87	+1.548%	1,127,182	-51.842%
2024-05-06	7.70	7.8600	7.5800	7.75	-14.175%	5,857,894	-51.097%
2024-05-03	8.83	9.0500	8.7650	9.03	+4.756%	725,662	-58.029%
2024-05-02	8.35	8.6850	8.3400	8.62	+5.637%	904,574	-56.032%
2024-05-01	8.17	8.3100	8.0600	8.16	-0.488%	624,377	-53.554%
2024-04-30	8.44	8.4400	8.1300	8.20	-7.029%	1,594,963	-53.780%
2024-04-29	9.09	9.2100	8.8000	8.82	-1.342%	500,841	-57.029%
2024-04-26	8.88	9.0499	8.8200	8.94	+2.523%	684,239	-57.606%
2024-04-25	8.64	8.8200	8.6400	8.72	-0.909%	417,655	-56.537%
2024-04-24	8.77	8.8950	8.7300	8.80	-1.012%	673,832	-56.932%
2024-04-23	8.62	8.9400	8.5899	8.89	+1.484%	499,758	-57.368%
2024-04-22	8.43	8.7999	8.3800	8.76	+1.272%	595,440	-56.735%
2024-04-19	8.52	8.7500	8.5100	8.65	+0.116%	654,214	-56.185%
2024-04-18	8.50	8.6400	8.3500	8.64	+0.817%	1,201,242	-56.134%
2024-04-17	8.68	8.7000	8.5450	8.57	-1.607%	726,271	-55.776%
2024-04-16	8.75	8.7900	8.6000	8.71	-2.464%	696,409	-56.487%
2024-04-15	9.01	9.1400	8.8600	8.93	-3.668%	647,168	-57.559%
2024-04-12	9.47	9.5100	9.2100	9.27	-3.638%	756,903	-59.115%
2024-04-11	9.60	9.7000	9.5303	9.62	-0.825%	404,883	-60.603%
2024-04-10	9.67	9.8150	9.5800	9.70	-2.020%	555,121	-60.928%
2024-04-09	9.96	9.9650	9.8050	9.90	+0.202%	471,300	-61.717%
2024-04-08	9.92	10.0000	9.7400	9.88	-3.042%	993,672	-61.640%
2024-04-05	10.40	10.5000	10.0400	10.19	-1.736%	963,471	-62.807%
2024-04-04	10.44	10.6350	10.3300	10.37	+0.582%	506,665	-63.452%
2024-04-03	10.27	10.3200	9.8700	10.31	+0.389%	1,138,121	-63.240%
2024-04-02	10.31	10.4900	10.2347	10.27	-0.291%	515,129	-63.096%
2024-04-01	10.48	10.5000	10.2300	10.30	-2.184%	452,010	-63.204%
2024-03-28	10.81	10.9000	10.4850	10.53	-3.394%	938,086	-64.008%
2024-03-27	10.42	10.9100	10.2800	10.90	+4.909%	1,188,456	-65.229%
2024-03-26	10.37	10.5500	10.2612	10.39	+0.193%	642,396	-63.523%
2024-03-25	10.70	10.7113	10.3050	10.37	-4.070%	1,424,728	-63.452%
2024-03-22	10.74	10.9801	10.4800	10.81	+1.407%	1,434,920	-64.940%
2024-03-21	10.53	10.6800	10.3200	10.66	+0.947%	2,383,847	-64.447%
2024-03-20	9.91	10.5600	9.6700	10.56	+17.464%	3,961,902	-64.110%
2024-03-19	8.88	9.2450	8.8300	8.99	+4.657%	2,378,059	-57.842%
2024-03-18	8.68	8.7400	8.4050	8.59	+0.703%	1,114,334	-55.879%
2024-03-15	8.23	8.5900	8.2300	8.53	+2.401%	1,302,429	-55.569%
2024-03-14	8.22	8.3400	8.0950	8.33	+0.483%	925,795	-54.502%
2024-03-13	8.19	8.4100	8.1800	8.29	+0.974%	450,670	-54.282%
2024-03-12	8.37	8.4200	8.1750	8.21	+0.122%	491,664	-53.837%
2024-03-11	8.01	8.3450	8.0100	8.20	+2.244%	787,332	-53.780%
2024-03-08	8.12	8.1850	7.9950	8.02	-2.433%	754,405	-52.743%
2024-03-07	8.21	8.2550	8.1100	8.22	+0.612%	681,004	-53.893%
2024-03-06	8.55	8.5600	8.1400	8.17	-3.656%	1,074,605	-53.611%
2024-03-05	8.93	8.9400	8.4700	8.48	-5.145%	922,677	-55.307%
2024-03-04	8.76	8.9450	8.5950	8.94	+1.591%	988,356	-57.606%
2024-03-01	8.63	8.8450	8.5500	8.80	+3.896%	871,784	-56.932%
2024-02-29	8.32	8.5200	8.2750	8.47	+2.171%	865,132	-55.254%
2024-02-28	8.43	8.5300	8.2400	8.29	-3.605%	1,101,330	-54.282%
2024-02-27	8.54	8.7400	8.4800	8.60	+1.535%	603,507	-55.930%
2024-02-26	8.18	8.4900	8.1300	8.47	+3.545%	918,782	-55.254%
2024-02-23	8.26	8.2950	8.1000	8.18	-1.918%	989,342	-53.667%
2024-02-22	7.99	8.3950	7.9400	8.34	+5.570%	2,158,812	-54.556%
2024-02-21	8.16	8.2400	7.7300	7.90	-0.378%	2,092,468	-52.025%
2024-02-20	7.86	7.9600	7.6700	7.93	+1.407%	1,461,636	-52.207%
2024-02-16	7.45	7.9750	7.4300	7.82	+10.141%	1,593,943	-51.535%
2024-02-15	7.09	7.2300	7.0200	7.10	+2.601%	848,654	-46.620%
2024-02-14	6.90	7.0000	6.7800	6.92	+1.022%	643,089	-45.231%
2024-02-13	7.00	7.0700	6.7200	6.85	-3.521%	784,378	-44.672%
2024-02-12	7.01	7.2900	6.3500	7.10	+1.140%	1,726,145	-46.620%
2024-02-09	7.08	7.1700	6.9900	7.02	-0.426%	470,122	-46.011%
2024-02-08	7.09	7.1200	6.9800	7.05	-0.424%	433,833	-46.241%
2024-02-07	7.20	7.2100	6.9950	7.08	-1.939%	668,619	-46.469%
2024-02-06	7.15	7.3150	7.1450	7.22	+1.404%	645,422	-47.507%
2024-02-05	7.00	7.1500	6.8000	7.12	+0.282%	1,208,731	-46.770%
2024-02-02	7.23	7.2700	7.0800	7.10	-3.005%	840,674	-46.620%
2024-02-01	7.26	7.3750	7.1900	7.32	+1.105%	831,465	-48.224%
2024-01-31	7.37	7.5150	7.2300	7.24	0.000%	725,764	-47.652%
2024-01-30	7.49	7.5181	7.1900	7.24	-5.852%	1,113,688	-47.652%
2024-01-29	7.50	7.7000	7.3950	7.69	+0.919%	620,258	-50.715%
2024-01-26	7.51	7.6550	7.4997	7.62	+2.008%	724,394	-50.262%
2024-01-25	7.35	7.5250	7.3050	7.47	+2.329%	855,578	-49.264%
2024-01-24	7.38	7.3800	7.2208	7.30	+0.968%	656,084	-48.082%
2024-01-23	7.00	7.2600	7.0000	7.23	+4.029%	1,012,031	-47.580%
2024-01-22	7.08	7.1712	6.8850	6.95	-3.740%	2,150,843	-45.468%
2024-01-19	7.27	7.3200	7.2100	7.22	-0.276%	653,032	-47.507%
2024-01-18	7.26	7.3000	7.1900	7.24	-0.822%	767,499	-47.652%
2024-01-17	7.48	7.4900	7.2892	7.30	-3.439%	1,415,943	-48.082%
2024-01-16	7.71	7.7200	7.4600	7.56	-3.817%	876,539	-49.868%
2024-01-12	7.98	8.0800	7.7700	7.86	+2.477%	1,034,238	-51.781%
2024-01-11	7.80	7.8500	7.6700	7.67	-2.293%	654,342	-50.587%
2024-01-10	8.00	8.0100	7.7500	7.85	-3.086%	1,312,629	-51.720%
2024-01-09	8.29	8.3000	8.0700	8.10	-4.481%	1,221,039	-53.210%
2024-01-08	8.29	8.4900	8.2702	8.48	+2.292%	867,862	-55.307%
2024-01-05	8.40	8.6099	8.2500	8.29	-2.241%	944,448	-54.282%
2024-01-04	8.40	8.5312	8.3100	8.48	+1.314%	625,323	-55.307%
2024-01-03	8.41	8.4500	8.2200	8.37	-2.561%	1,141,941	-54.719%
2024-01-02	8.80	8.8200	8.4900	8.59	-2.608%	917,719	-55.879%
2023-12-29	9.02	9.0200	8.7200	8.82	-1.891%	708,813	-57.029%
2023-12-28	9.05	9.1199	8.9600	8.99	-0.882%	443,600	-57.842%
2023-12-27	8.97	9.0800	8.8800	9.07	0.000%	767,354	-58.214%
2023-12-26	9.02	9.1700	8.9914	9.07	+1.454%	840,083	-58.214%
2023-12-22	8.87	8.9400	8.7150	8.94	+2.523%	1,444,496	-57.606%
2023-12-21	8.15	8.7500	8.1500	8.72	+8.189%	2,325,119	-56.537%
2023-12-20	8.04	8.3700	8.0000	8.06	-0.371%	1,932,199	-52.978%
2023-12-19	7.55	8.1000	7.5209	8.09	+8.591%	2,550,278	-53.152%
2023-12-18	7.26	7.4969	7.1500	7.45	+5.824%	1,311,782	-49.128%
2023-12-15	6.89	7.0600	6.8800	7.04	+2.177%	1,132,951	-46.165%
2023-12-14	7.09	7.1350	6.6800	6.89	-1.571%	2,021,645	-44.993%
2023-12-13	6.73	7.0700	6.5750	7.00	+3.245%	1,859,365	-45.857%
2023-12-12	6.79	6.8800	6.6520	6.78	-1.166%	943,416	-44.100%
2023-12-11	7.00	7.0800	6.8050	6.86	-4.190%	1,487,393	-44.752%
2023-12-08	7.13	7.4400	7.1200	7.16	-1.241%	1,689,664	-47.067%
2023-12-07	7.18	7.2600	7.0589	7.25	+1.683%	885,074	-47.724%

document.getElementById("MjZZ9C").onerror = function(){this.style.display='none';}; .dark-mode .WcT8P4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WcT8P4{ color: #333333; background-color: white; border: 2px solid #333333; }BAKBraskem S.A.stock NYSE ADR

BAK
Braskem S.A.
stock NYSE ADR