Dark

BAK
Braskem S.A.
stock NYSE ADR

At Close

Jul 10, 2026 3:59:54 PM EDT

2.61USD+3.571%(+0.09)1,285,276

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 10, 2026 9:27:30 AM EDT

2.56USD+1.587%(+0.04)700

After-hours

Jul 10, 2026 4:10:30 PM EDT

2.61USD0.000%(0.00)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	2.5200	2.6300	2.4950	2.6100	+3.571%	1,285,276	0.000%
2026-07-09	2.5100	2.6700	2.4900	2.5200	+2.439%	2,837,239	+3.571%
2026-07-08	2.4200	2.4800	2.2950	2.4600	+2.500%	3,372,709	+6.098%
2026-07-07	2.3600	2.4000	2.2900	2.4000	+0.418%	2,437,056	+8.750%
2026-07-06	2.3720	2.4400	2.3400	2.3900	-2.449%	1,985,779	+9.205%
2026-07-02	2.3600	2.4950	2.3600	2.4500	+4.255%	1,511,219	+6.531%
2026-07-01	2.4600	2.5500	2.3500	2.3500	-3.689%	1,424,741	+11.064%
2026-06-30	2.3400	2.4900	2.2500	2.4400	-2.789%	2,814,492	+6.967%
2026-06-29	2.5200	2.6080	2.4400	2.5100	+1.210%	2,643,521	+3.984%
2026-06-26	2.5100	2.7000	2.3400	2.4800	-7.116%	4,339,743	+5.242%
2026-06-25	2.9000	2.9250	2.5101	2.6700	-8.874%	4,494,765	-2.247%
2026-06-24	2.9400	2.9950	2.9000	2.9300	-1.347%	1,361,553	-10.922%
2026-06-23	2.8800	3.0450	2.8250	2.9700	+1.365%	2,460,938	-12.121%
2026-06-22	2.9600	2.9800	2.8000	2.9300	-0.340%	3,411,360	-10.922%
2026-06-18	3.2200	3.2500	2.9100	2.9400	-12.500%	5,099,773	-11.224%
2026-06-17	3.3800	3.6088	3.3400	3.3600	+0.901%	2,259,665	-22.321%
2026-06-16	3.5900	3.6000	3.1400	3.3300	-10.724%	6,730,864	-21.622%
2026-06-15	3.6500	3.7350	3.6000	3.7300	+1.635%	3,739,007	-30.027%
2026-06-12	3.8300	3.8700	3.6550	3.6700	-4.178%	1,567,671	-28.883%
2026-06-11	3.8807	4.0600	3.7200	3.8300	+4.076%	2,699,972	-31.854%
2026-06-10	3.6100	3.7750	3.6000	3.6800	+0.822%	2,193,518	-29.076%
2026-06-09	3.6600	3.7950	3.4800	3.6500	+3.399%	5,716,635	-28.493%
2026-06-08	3.5200	3.6400	3.4900	3.5300	+1.437%	3,535,962	-26.062%
2026-06-05	3.7100	3.7180	3.4550	3.4800	-7.447%	4,697,723	-25.000%
2026-06-04	3.8000	3.8450	3.7100	3.7600	-1.053%	817,549	-30.585%
2026-06-03	3.9100	4.0150	3.7400	3.8000	-5.941%	2,699,950	-31.316%
2026-06-02	4.1200	4.2000	3.8600	4.0400	-1.463%	1,784,038	-35.396%
2026-06-01	4.2200	4.2300	4.0500	4.1000	-1.442%	1,006,825	-36.341%
2026-05-29	4.3100	4.3300	4.1250	4.1600	-6.726%	1,239,507	-37.260%
2026-05-28	4.4200	4.5650	4.3150	4.4600	-0.224%	1,423,568	-41.480%
2026-05-27	4.5800	4.7260	4.4600	4.4700	-5.497%	1,422,243	-41.611%
2026-05-26	4.9100	5.0000	4.5250	4.7300	-2.070%	1,179,103	-44.820%
2026-05-22	4.8100	4.9000	4.7350	4.8300	+0.835%	660,152	-45.963%
2026-05-21	4.8400	4.8700	4.7700	4.7900	-0.622%	848,366	-45.511%
2026-05-20	4.8200	4.9800	4.8100	4.8200	-0.619%	924,072	-45.851%
2026-05-19	4.9700	5.0600	4.7550	4.8500	-3.386%	2,367,475	-46.186%
2026-05-18	4.6900	5.0400	4.4512	5.0200	+2.449%	1,849,740	-48.008%
2026-05-15	4.7300	4.9600	4.6100	4.9000	-1.210%	2,629,502	-46.735%
2026-05-14	4.7300	5.2100	4.7300	4.9600	-0.201%	3,152,880	-47.379%
2026-05-13	4.9100	5.3950	4.8401	4.9700	+3.758%	5,935,504	-47.485%
2026-05-12	4.1395	4.9000	4.1350	4.7900	+26.053%	9,027,058	-45.511%
2026-05-11	3.8200	3.8700	3.6800	3.8000	+2.981%	1,286,704	-31.316%
2026-05-08	3.7000	3.7400	3.6000	3.6900	0.000%	1,474,373	-29.268%
2026-05-07	3.9300	3.9650	3.6900	3.6900	-4.404%	1,304,579	-29.268%
2026-05-06	3.7400	3.9150	3.7200	3.8600	0.000%	1,186,622	-32.383%
2026-05-05	3.9100	4.0550	3.8200	3.8600	+0.260%	2,153,510	-32.383%
2026-05-04	3.8400	3.9400	3.7500	3.8500	-1.535%	1,682,769	-32.208%
2026-05-01	3.8600	3.9950	3.8220	3.9100	+1.823%	2,688,290	-33.248%
2026-04-30	3.7000	3.8798	3.7000	3.8400	+6.371%	2,120,395	-32.031%
2026-04-29	3.4600	3.6400	3.4500	3.6100	+4.942%	3,161,620	-27.701%
2026-04-28	3.3500	3.4800	3.3050	3.4400	+1.775%	794,468	-24.128%
2026-04-27	3.4600	3.5250	3.3800	3.3800	-0.588%	785,408	-22.781%
2026-04-24	3.2600	3.4493	3.2301	3.4000	+3.343%	1,245,827	-23.235%
2026-04-23	3.4900	3.4900	3.2600	3.2900	-4.913%	2,249,266	-20.669%
2026-04-22	3.5400	3.6900	3.3600	3.4600	-4.945%	3,366,789	-24.566%
2026-04-21	3.6100	3.6850	3.5800	3.6400	+0.275%	1,298,447	-28.297%
2026-04-20	3.6400	3.6800	3.5600	3.6300	+1.681%	1,495,608	-28.099%
2026-04-17	3.7700	3.7700	3.5400	3.5700	-4.800%	2,711,535	-26.891%
2026-04-16	3.7800	3.8100	3.6714	3.7500	+1.351%	898,533	-30.400%
2026-04-15	4.0400	4.0500	3.6645	3.7000	-7.500%	2,242,829	-29.459%
2026-04-14	4.1900	4.3500	3.9200	4.0000	-2.439%	3,686,441	-34.750%
2026-04-13	3.7900	4.1000	3.7700	4.1000	+8.466%	3,323,812	-36.341%
2026-04-10	3.6700	3.8000	3.6700	3.7800	+4.420%	2,164,017	-30.952%
2026-04-09	3.6100	3.7800	3.5400	3.6200	-0.822%	2,210,004	-27.901%
2026-04-08	3.6000	3.7250	3.4450	3.6500	+3.107%	2,760,510	-28.493%
2026-04-07	3.3800	3.5900	3.3400	3.5400	+6.949%	6,761,161	-26.271%
2026-04-06	3.5900	3.6250	3.3000	3.3100	-8.310%	2,610,498	-21.148%
2026-04-02	3.4500	3.6300	3.4200	3.6100	+2.266%	1,269,285	-27.701%
2026-04-01	3.8500	3.9100	3.5300	3.5300	-3.552%	2,279,568	-26.062%
2026-03-31	3.5400	3.6850	3.4800	3.6600	+5.476%	2,562,443	-28.689%
2026-03-30	3.5900	3.6600	3.4550	3.4700	-1.420%	2,607,845	-24.784%
2026-03-27	3.7000	3.8500	3.4001	3.5200	-10.660%	8,209,970	-25.852%
2026-03-26	3.9700	4.0650	3.8812	3.9400	-7.075%	3,405,909	-33.756%
2026-03-25	4.2900	4.4200	4.1200	4.2400	+0.952%	2,868,916	-38.443%
2026-03-24	4.0100	4.2400	3.9150	4.2000	+3.704%	3,627,425	-37.857%
2026-03-23	3.9700	4.1800	3.7500	4.0500	+4.381%	4,762,637	-35.556%
2026-03-20	4.6000	4.6000	3.8600	3.8800	-15.652%	5,240,045	-32.732%
2026-03-19	4.5100	4.6800	4.3422	4.6000	-0.217%	2,284,262	-43.261%
2026-03-18	4.7400	4.8150	4.6100	4.6100	-3.556%	2,117,545	-43.384%
2026-03-17	4.5800	4.8250	4.5800	4.7800	+7.175%	3,839,220	-45.397%
2026-03-16	4.4500	4.5500	4.4300	4.4600	+1.826%	1,170,951	-41.480%
2026-03-13	4.7100	4.7350	4.3600	4.3800	-7.400%	1,903,577	-40.411%
2026-03-12	4.6200	4.8550	4.6120	4.7300	-0.421%	4,185,813	-44.820%
2026-03-11	4.6700	4.8380	4.6300	4.7500	+3.486%	1,336,831	-45.053%
2026-03-10	4.8000	4.8600	4.5500	4.5900	-3.975%	2,439,431	-43.137%
2026-03-09	5.0000	5.0402	4.3100	4.7800	-2.747%	4,805,942	-45.397%
2026-03-06	5.0570	5.2950	4.4100	4.9150	+0.102%	8,892,896	-46.897%
2026-03-05	4.3300	4.9550	4.3050	4.9100	+15.802%	11,265,690	-46.843%
2026-03-04	3.7600	4.2900	3.7200	4.2400	+14.595%	5,251,874	-38.443%
2026-03-03	3.5100	3.7489	3.4250	3.7000	+1.648%	3,492,426	-29.459%
2026-03-02	3.6400	3.7200	3.5601	3.6400	-4.961%	1,902,446	-28.297%
2026-02-27	3.7500	3.8300	3.7282	3.8300	+1.055%	993,218	-31.854%
2026-02-26	3.7700	3.7950	3.6350	3.7900	+0.265%	838,471	-31.135%
2026-02-25	3.8900	3.8900	3.7410	3.7800	-1.305%	618,484	-30.952%
2026-02-24	3.7400	3.8300	3.7100	3.8300	+2.133%	753,662	-31.854%
2026-02-23	3.7800	3.8700	3.7207	3.7500	-3.599%	800,525	-30.400%
2026-02-20	3.8000	3.8900	3.7859	3.8900	0.000%	638,383	-32.905%
2026-02-19	3.7600	3.9000	3.6800	3.8900	+6.575%	845,339	-32.905%
2026-02-18	3.7000	3.7000	3.5500	3.6500	+1.108%	1,400,440	-28.493%
2026-02-17	3.7700	3.7950	3.4700	3.6100	-5.744%	1,535,507	-27.701%
2026-02-13	3.8100	3.9300	3.7050	3.8300	+2.681%	2,549,553	-31.854%
2026-02-12	4.2200	4.2200	3.3700	3.7300	-13.256%	5,089,714	-30.027%
2026-02-11	4.1400	4.3000	4.1200	4.3000	+5.911%	3,019,565	-39.302%
2026-02-10	3.7700	4.0700	3.7400	4.0600	+10.027%	2,873,920	-35.714%
2026-02-09	3.6700	3.7550	3.6093	3.6900	+1.374%	1,294,342	-29.268%
2026-02-06	3.5000	3.7200	3.5000	3.6400	+5.507%	1,484,546	-28.297%
2026-02-05	3.6100	3.6300	3.4500	3.4500	-5.738%	1,669,100	-24.348%
2026-02-04	3.6400	3.7450	3.5550	3.6600	+1.385%	1,618,067	-28.689%
2026-02-03	3.6200	3.7080	3.5500	3.6100	+4.035%	1,664,565	-27.701%
2026-02-02	3.4800	3.4900	3.3500	3.4700	-2.254%	1,150,249	-24.784%
2026-01-30	3.5400	3.6486	3.4815	3.5500	-4.054%	1,739,358	-26.479%
2026-01-29	3.7800	3.7876	3.5200	3.7000	-1.070%	1,440,877	-29.459%
2026-01-28	3.8900	3.9480	3.6700	3.7400	-2.604%	1,663,353	-30.214%
2026-01-27	3.8900	3.9693	3.7800	3.8400	+3.784%	2,474,777	-32.031%
2026-01-26	3.6100	3.7799	3.5900	3.7000	+1.928%	1,893,491	-29.459%
2026-01-23	3.3300	3.6600	3.3200	3.6300	+8.683%	1,846,328	-28.099%
2026-01-22	3.3800	3.5050	3.3200	3.3400	+1.212%	2,467,100	-21.856%
2026-01-21	3.1100	3.3400	3.0900	3.3000	+8.553%	2,045,554	-20.909%
2026-01-20	3.0500	3.1150	3.0400	3.0400	-2.251%	735,308	-14.145%
2026-01-16	3.1500	3.1689	3.0100	3.1100	-6.042%	1,736,279	-16.077%
2026-01-15	3.2400	3.3650	3.1900	3.3100	+1.846%	928,696	-21.148%
2026-01-14	3.1500	3.2950	3.1300	3.2500	+2.848%	1,466,236	-19.692%
2026-01-13	3.0900	3.1900	3.0500	3.1600	+1.282%	1,160,719	-17.405%
2026-01-12	3.0900	3.2240	3.0800	3.1200	+1.299%	1,620,814	-16.346%
2026-01-09	2.9800	3.2050	2.9400	3.0800	+5.479%	1,722,382	-15.260%
2026-01-08	2.8700	2.9400	2.8500	2.9200	+0.690%	970,430	-10.616%
2026-01-07	2.9800	3.0000	2.8500	2.9000	-3.974%	1,032,643	-10.000%
2026-01-06	2.9100	3.0900	2.9100	3.0200	+5.594%	1,455,713	-13.576%
2026-01-05	2.9000	2.9050	2.8200	2.8600	-2.055%	1,418,397	-8.741%
2026-01-02	2.9100	2.9300	2.8700	2.9200	-1.017%	565,066	-10.616%
2025-12-31	2.9600	2.9798	2.9200	2.9500	-0.338%	456,484	-11.525%
2025-12-30	2.9100	3.0300	2.9100	2.9600	+1.024%	741,429	-11.824%
2025-12-29	2.8800	2.9450	2.8600	2.9300	0.000%	762,164	-10.922%
2025-12-26	2.8500	2.9400	2.8500	2.9300	-4.870%	1,219,042	-10.922%
2025-12-24	2.9400	3.1300	2.9100	3.0800	+10.394%	1,338,352	-15.260%
2025-12-23	2.8900	2.8900	2.7800	2.7900	-4.778%	875,608	-6.452%
2025-12-22	2.8900	2.9500	2.8700	2.9300	+4.643%	1,283,629	-10.922%
2025-12-19	2.7100	2.8350	2.7000	2.8000	+3.321%	695,266	-6.786%
2025-12-18	2.7400	2.7600	2.7000	2.7100	+0.370%	475,408	-3.690%
2025-12-17	2.7000	2.7600	2.6700	2.7000	-4.930%	695,919	-3.333%
2025-12-16	2.8100	2.8500	2.7450	2.8400	-0.699%	965,270	-8.099%
2025-12-15	3.0400	3.1000	2.8200	2.8600	-1.718%	1,669,199	-8.741%
2025-12-12	2.9500	2.9948	2.9000	2.9100	-2.020%	534,112	-10.309%
2025-12-11	2.9500	2.9900	2.9200	2.9700	+1.020%	663,923	-12.121%
2025-12-10	2.9400	3.0096	2.9150	2.9400	-1.342%	534,642	-11.224%
2025-12-09	2.8600	2.9900	2.8300	2.9800	+2.405%	604,508	-12.416%
2025-12-08	2.9500	2.9750	2.9015	2.9100	-0.342%	425,062	-10.309%
2025-12-05	3.0100	3.2050	2.9100	2.9200	-1.684%	1,386,326	-10.616%
2025-12-04	3.0600	3.0800	2.9300	2.9700	-3.257%	373,133	-12.121%
2025-12-03	3.0500	3.1100	3.0300	3.0700	+5.137%	739,102	-14.984%
2025-12-02	2.8200	2.9200	2.8200	2.9200	+2.817%	411,884	-10.616%
2025-12-01	2.8900	3.0200	2.8201	2.8400	-1.730%	730,614	-8.099%
2025-11-28	2.8800	2.9200	2.8600	2.8900	0.000%	407,772	-9.689%
2025-11-26	2.9200	2.9550	2.8650	2.8900	+0.347%	875,754	-9.689%
2025-11-25	2.9900	3.0350	2.8800	2.8800	-3.679%	692,793	-9.375%
2025-11-24	2.9500	3.0500	2.9500	2.9900	+1.014%	898,023	-12.709%
2025-11-21	2.9300	3.0450	2.9150	2.9600	+1.370%	753,034	-11.824%
2025-11-20	3.0500	3.0980	2.8900	2.9200	-3.947%	884,632	-10.616%
2025-11-19	3.1500	3.2500	3.0200	3.0400	-1.618%	1,718,290	-14.145%
2025-11-18	2.9100	3.0900	2.9100	3.0900	+2.318%	1,456,416	-15.534%
2025-11-17	3.0700	3.1200	2.9900	3.0200	-0.984%	1,910,652	-13.576%
2025-11-14	2.9200	3.1750	2.9180	3.0500	+10.108%	2,330,185	-14.426%
2025-11-13	2.9200	2.9500	2.7600	2.7700	-7.358%	996,080	-5.776%
2025-11-12	3.0500	3.1400	2.8850	2.9900	-0.664%	1,821,187	-12.709%
2025-11-11	2.7500	3.0100	2.7150	3.0100	+20.400%	3,804,518	-13.289%
2025-11-10	2.5100	2.5100	2.3950	2.5000	+0.806%	1,122,809	+4.400%
2025-11-07	2.4100	2.5082	2.3950	2.4800	+2.905%	1,591,395	+5.242%
2025-11-06	2.4800	2.4800	2.4000	2.4100	-3.984%	441,294	+8.299%
2025-11-05	2.4500	2.5200	2.4500	2.5100	+4.149%	372,832	+3.984%
2025-11-04	2.4400	2.4650	2.3900	2.4100	-1.633%	606,793	+8.299%
2025-11-03	2.4900	2.5300	2.4400	2.4500	-2.390%	536,765	+6.531%
2025-10-31	2.5100	2.5350	2.4450	2.5100	-0.397%	652,087	+3.984%
2025-10-30	2.6100	2.6100	2.5000	2.5200	-3.077%	1,122,916	+3.571%
2025-10-29	2.7000	2.7200	2.5800	2.6000	-1.515%	721,102	+0.385%
2025-10-28	2.7400	2.7400	2.6300	2.6400	-2.941%	864,809	-1.136%
2025-10-27	2.7600	2.7700	2.6950	2.7200	+2.256%	1,033,278	-4.044%
2025-10-24	2.7000	2.7050	2.6200	2.6600	+1.141%	1,006,248	-1.880%
2025-10-23	2.5400	2.6500	2.4800	2.6300	+5.622%	1,396,988	-0.760%
2025-10-22	2.4500	2.5200	2.4000	2.4900	+1.220%	1,081,648	+4.819%
2025-10-21	2.3500	2.4756	2.3500	2.4600	+2.500%	1,205,775	+6.098%
2025-10-20	2.4200	2.4900	2.4000	2.4000	+0.840%	600,353	+8.750%
2025-10-17	2.3200	2.4000	2.3200	2.3800	-0.418%	1,450,675	+9.664%
2025-10-16	2.4500	2.4700	2.3200	2.3900	-5.906%	1,200,877	+9.205%
2025-10-15	2.4300	2.5500	2.4300	2.5400	+1.600%	526,056	+2.756%
2025-10-14	2.3800	2.5000	2.3800	2.5000	+1.626%	665,796	+4.400%
2025-10-13	2.4300	2.4700	2.4100	2.4600	+3.361%	650,780	+6.098%
2025-10-10	2.4800	2.5300	2.3200	2.3800	-6.667%	1,875,561	+9.664%
2025-10-09	2.6100	2.6500	2.5100	2.5500	-1.923%	734,620	+2.353%
2025-10-08	2.5600	2.6500	2.5350	2.6000	+2.767%	992,378	+0.385%
2025-10-07	2.5700	2.6100	2.5200	2.5300	-2.692%	969,482	+3.162%
2025-10-06	2.5000	2.6000	2.4600	2.6000	+5.263%	1,243,774	+0.385%
2025-10-03	2.4800	2.5100	2.4550	2.4700	-1.594%	968,416	+5.668%
2025-10-02	2.5200	2.5300	2.4400	2.5100	-1.953%	785,790	+3.984%
2025-10-01	2.4800	2.5900	2.4600	2.5600	+5.785%	1,010,045	+1.953%
2025-09-30	2.4650	2.4900	2.4200	2.4200	-2.024%	2,123,711	+7.851%
2025-09-29	2.5800	2.5800	2.4500	2.4700	-5.364%	3,600,393	+5.668%
2025-09-26	2.8600	2.8650	2.5112	2.6100	-14.706%	8,901,604	0.000%
2025-09-25	3.2000	3.2300	3.0600	3.0600	-4.673%	508,493	-14.706%
2025-09-24	3.1000	3.2600	3.1000	3.2100	+4.560%	543,530	-18.692%
2025-09-23	3.1200	3.1600	3.0600	3.0700	-1.286%	867,681	-14.984%
2025-09-22	3.1000	3.1100	3.0300	3.1100	-1.270%	854,148	-16.077%
2025-09-19	3.2300	3.2492	3.1400	3.1500	-2.778%	915,260	-17.143%
2025-09-18	3.3800	3.3800	3.2300	3.2400	-4.142%	623,714	-19.444%
2025-09-17	3.4000	3.5000	3.3600	3.3800	-0.880%	652,591	-22.781%
2025-09-16	3.3800	3.4300	3.3400	3.4100	+2.096%	385,629	-23.460%
2025-09-15	3.4000	3.4000	3.3300	3.3400	+0.300%	399,147	-21.856%
2025-09-12	3.3300	3.3700	3.3200	3.3300	-0.893%	502,522	-21.622%
2025-09-11	3.3200	3.3790	3.3100	3.3600	+2.128%	500,746	-22.321%
2025-09-10	3.4000	3.4050	3.2800	3.2900	-3.235%	860,470	-20.669%
2025-09-09	3.5600	3.5600	3.4000	3.4000	-5.292%	467,631	-23.235%
2025-09-08	3.5200	3.6100	3.4800	3.5900	+1.700%	555,703	-27.298%
2025-09-05	3.4800	3.5400	3.4400	3.5300	+3.519%	766,551	-26.062%
2025-09-04	3.3500	3.4100	3.2900	3.4100	+3.647%	588,257	-23.460%
2025-09-03	3.3500	3.3688	3.2400	3.2900	-1.201%	871,465	-20.669%
2025-09-02	3.3900	3.3900	3.2913	3.3300	-4.310%	894,662	-21.622%
2025-08-29	3.4400	3.5400	3.4400	3.4800	0.000%	746,490	-25.000%
2025-08-28	3.6000	3.6300	3.4700	3.4800	0.000%	1,321,959	-25.000%
2025-08-27	3.2800	3.5199	3.2800	3.4800	+6.098%	884,145	-25.000%
2025-08-26	3.2000	3.3750	3.2000	3.2800	+1.863%	1,366,618	-20.427%
2025-08-25	3.1600	3.2500	3.1600	3.2200	+1.258%	561,390	-18.944%
2025-08-22	3.0400	3.1800	3.0100	3.1800	+4.950%	996,735	-17.925%
2025-08-21	2.9100	3.0600	2.8800	3.0300	+4.483%	916,854	-13.861%
2025-08-20	2.8400	2.9500	2.8400	2.9000	+2.113%	651,176	-10.000%
2025-08-19	2.8900	2.9100	2.8000	2.8400	-3.729%	1,069,564	-8.099%
2025-08-18	2.8700	3.0300	2.8700	2.9500	+3.147%	852,914	-11.525%
2025-08-15	2.8600	2.9100	2.8300	2.8600	-0.694%	688,408	-8.741%
2025-08-14	2.9300	2.9300	2.8300	2.8800	-2.703%	988,674	-9.375%
2025-08-13	2.9500	3.0400	2.9400	2.9600	-1.333%	833,874	-11.824%
2025-08-12	2.9900	3.0550	2.9772	3.0000	+2.041%	823,623	-13.000%
2025-08-11	3.0900	3.0900	2.9300	2.9400	-8.125%	1,564,329	-11.224%
2025-08-08	3.1600	3.3300	3.1450	3.2000	+5.263%	1,761,529	-18.438%
2025-08-07	3.0300	3.1900	3.0150	3.0400	-3.492%	1,658,205	-14.145%
2025-08-06	3.1500	3.1750	3.1000	3.1500	+0.962%	525,573	-17.143%
2025-08-05	3.0800	3.1700	3.0800	3.1200	+1.961%	441,414	-16.346%
2025-08-04	3.0600	3.0900	3.0300	3.0600	+0.658%	694,649	-14.706%
2025-08-01	3.1500	3.2297	3.0300	3.0400	-3.797%	788,194	-14.145%
2025-07-31	3.1600	3.2600	3.1000	3.1600	-2.469%	849,859	-17.405%
2025-07-30	3.2500	3.2700	3.1900	3.2400	-0.917%	687,981	-19.444%
2025-07-29	3.2700	3.2800	3.2100	3.2700	-0.305%	586,635	-20.183%
2025-07-28	3.3100	3.3100	3.2400	3.2800	-0.304%	397,570	-20.427%
2025-07-25	3.2600	3.3000	3.2150	3.2900	+1.543%	510,232	-20.669%
2025-07-24	3.3100	3.3300	3.2400	3.2400	-1.818%	451,032	-19.444%
2025-07-23	3.2200	3.3250	3.1900	3.3000	+3.774%	819,156	-20.909%
2025-07-22	3.1000	3.2400	3.1000	3.1800	+3.922%	1,108,292	-17.925%
2025-07-21	3.0500	3.1400	3.0311	3.0600	+0.658%	1,161,300	-14.706%
2025-07-18	3.2800	3.3050	2.9600	3.0400	-7.317%	2,453,362	-14.145%
2025-07-17	3.3400	3.3500	3.2800	3.2800	-1.502%	666,799	-20.427%
2025-07-16	3.3900	3.3900	3.2799	3.3300	-2.346%	1,153,413	-21.622%
2025-07-15	3.3900	3.4400	3.3700	3.4100	+0.294%	516,150	-23.460%
2025-07-14	3.5250	3.5400	3.4000	3.4000	-4.494%	790,604	-23.235%
2025-07-11	3.5900	3.5900	3.5000	3.5600	-2.466%	1,288,486	-26.685%
2025-07-10	3.5600	3.7000	3.5050	3.6500	-0.545%	2,101,956	-28.493%
2025-07-09	3.6500	3.8000	3.5950	3.6700	+8.260%	4,775,433	-28.883%
2025-07-08	3.3900	3.4300	3.3750	3.3900	0.000%	1,054,091	-23.009%
2025-07-07	3.4200	3.4550	3.3650	3.3900	-0.587%	834,243	-23.009%
2025-07-03	3.3500	3.4200	3.3410	3.4100	+1.791%	385,598	-23.460%
2025-07-02	3.3200	3.3700	3.2700	3.3500	+1.515%	761,212	-22.090%
2025-07-01	3.3500	3.3700	3.2850	3.3000	+0.610%	713,391	-20.909%
2025-06-30	3.2200	3.3100	3.2000	3.2800	+2.500%	840,141	-20.427%
2025-06-27	3.2300	3.2350	3.1600	3.2000	-0.621%	1,437,050	-18.438%
2025-06-26	3.2200	3.2900	3.2050	3.2200	+0.625%	823,505	-18.944%
2025-06-25	3.3000	3.3150	3.1800	3.2000	-6.158%	877,275	-18.438%
2025-06-24	3.4700	3.5050	3.3550	3.4100	-1.445%	761,141	-23.460%
2025-06-23	3.5000	3.5209	3.4250	3.4600	-1.705%	794,911	-24.566%
2025-06-20	3.6000	3.6200	3.5100	3.5200	-2.762%	864,578	-25.852%
2025-06-18	3.7400	3.7754	3.6100	3.6200	-1.362%	877,249	-27.901%
2025-06-17	3.7700	3.7950	3.6600	3.6700	-3.927%	649,459	-28.883%
2025-06-16	3.7500	3.8700	3.6900	3.8200	+4.087%	1,423,755	-31.675%
2025-06-13	3.7200	3.7800	3.6201	3.6700	-1.872%	953,609	-28.883%
2025-06-12	3.6900	3.7500	3.6700	3.7400	-0.267%	485,938	-30.214%
2025-06-11	3.8000	3.8000	3.7100	3.7500	-1.832%	446,286	-30.400%
2025-06-10	3.7400	3.8500	3.7200	3.8200	+5.525%	1,076,595	-31.675%
2025-06-09	3.6900	3.6900	3.5600	3.6200	-1.897%	683,116	-27.901%
2025-06-06	3.7100	3.7250	3.6450	3.6900	+0.272%	549,022	-29.268%
2025-06-05	3.7500	3.7850	3.6600	3.6800	-0.271%	583,989	-29.076%
2025-06-04	3.7400	3.7400	3.6200	3.6900	+1.096%	663,792	-29.268%
2025-06-03	3.6500	3.7050	3.5900	3.6500	0.000%	648,849	-28.493%
2025-06-02	3.9100	3.9100	3.6300	3.6500	-3.694%	1,351,376	-28.493%
2025-05-30	4.0300	4.0395	3.7800	3.7900	-6.420%	928,603	-31.135%
2025-05-29	4.1200	4.1500	4.0200	4.0500	-0.246%	1,184,469	-35.556%
2025-05-28	4.0300	4.0800	3.9150	4.0600	+1.247%	1,363,076	-35.714%
2025-05-27	4.1000	4.1100	3.9050	4.0100	+3.618%	1,908,712	-34.913%
2025-05-23	3.5000	3.9600	3.4801	3.8700	+8.708%	4,716,722	-32.558%
2025-05-22	3.6300	3.6600	3.5500	3.5600	-1.657%	440,041	-26.685%
2025-05-21	3.7100	3.7200	3.5800	3.6200	-2.949%	366,752	-27.901%
2025-05-20	3.6500	3.7500	3.6050	3.7300	+1.084%	385,987	-30.027%
2025-05-19	3.6100	3.7800	3.6100	3.6900	+2.216%	478,482	-29.268%
2025-05-16	3.6000	3.6400	3.5000	3.6100	-0.551%	780,238	-27.701%
2025-05-15	3.6900	3.8050	3.6150	3.6300	+0.554%	571,831	-28.099%
2025-05-14	3.8100	3.8500	3.5800	3.6100	-5.249%	1,500,239	-27.701%
2025-05-13	3.8500	3.8700	3.6750	3.8100	+0.528%	682,322	-31.496%
2025-05-12	3.6900	3.9200	3.6700	3.7900	+4.696%	1,155,344	-31.135%
2025-05-09	3.8800	3.8800	3.5700	3.6200	-8.354%	595,627	-27.901%
2025-05-08	3.7100	3.9900	3.7100	3.9500	+10.955%	1,343,400	-33.924%
2025-05-07	3.6100	3.6200	3.5300	3.5600	-2.732%	445,846	-26.685%
2025-05-06	3.6600	3.7000	3.5900	3.6600	+3.390%	362,998	-28.689%
2025-05-05	3.7800	3.7800	3.5300	3.5400	-3.804%	303,658	-26.271%
2025-05-02	3.7000	3.7400	3.6450	3.6800	+2.793%	488,950	-29.076%
2025-05-01	3.6700	3.7000	3.4948	3.5800	-3.763%	654,905	-27.095%
2025-04-30	3.8100	3.8300	3.6800	3.7200	-5.584%	728,395	-29.839%
2025-04-29	3.9500	4.0291	3.9200	3.9400	+0.254%	199,203	-33.756%
2025-04-28	3.9300	3.9812	3.9000	3.9300	-0.506%	311,466	-33.588%
2025-04-25	4.0600	4.0800	3.9100	3.9500	-3.423%	547,768	-33.924%
2025-04-24	4.0900	4.0900	4.0000	4.0900	+2.250%	487,711	-36.186%
2025-04-23	4.0000	4.1300	3.9150	4.0000	+4.712%	842,608	-34.750%
2025-04-22	3.4800	3.8300	3.4700	3.8200	+8.832%	1,421,071	-31.675%
2025-04-21	3.5000	3.5400	3.4150	3.5100	+1.445%	761,271	-25.641%
2025-04-17	3.3600	3.4900	3.3600	3.4600	+2.367%	533,671	-24.566%
2025-04-16	3.3100	3.4100	3.2900	3.3800	+2.424%	484,094	-22.781%
2025-04-15	3.4300	3.4500	3.2700	3.3000	-5.172%	1,176,558	-20.909%
2025-04-14	3.4500	3.5400	3.4000	3.4800	+2.353%	834,204	-25.000%
2025-04-11	3.2800	3.4550	3.2800	3.4000	+2.719%	744,000	-23.235%
2025-04-10	3.2100	3.4300	3.1900	3.3100	+1.223%	1,665,740	-21.148%
2025-04-09	2.8700	3.3200	2.8500	3.2700	+12.371%	1,795,179	-20.183%
2025-04-08	3.2600	3.2600	2.9000	2.9100	-6.731%	1,268,795	-10.309%
2025-04-07	3.1600	3.3850	3.0612	3.1200	-6.024%	1,586,606	-16.346%
2025-04-04	3.5100	3.5100	3.2450	3.3200	-8.540%	2,410,675	-21.386%
2025-04-03	3.7200	3.8205	3.6100	3.6300	-1.892%	739,082	-28.099%
2025-04-02	3.6900	3.7500	3.6400	3.7000	-0.270%	347,047	-29.459%
2025-04-01	3.7900	3.8200	3.7000	3.7100	-3.636%	483,276	-29.650%
2025-03-31	3.8400	3.9150	3.8000	3.8500	-2.532%	416,693	-32.208%
2025-03-28	4.1300	4.1300	3.9150	3.9500	-3.186%	468,371	-33.924%
2025-03-27	3.9800	4.1200	3.9600	4.0800	-1.211%	756,188	-36.029%
2025-03-26	3.8500	4.2250	3.7450	4.1300	+11.924%	2,142,123	-36.804%
2025-03-25	3.7200	3.7850	3.6750	3.6900	+1.653%	1,994,094	-29.268%
2025-03-24	3.7500	3.7700	3.6200	3.6300	-3.200%	1,053,251	-28.099%
2025-03-21	3.7900	3.8000	3.6900	3.7500	-1.316%	639,670	-30.400%
2025-03-20	3.9400	3.9400	3.7900	3.8000	-3.061%	545,267	-31.316%
2025-03-19	3.9300	4.0000	3.8805	3.9200	+0.771%	445,120	-33.418%
2025-03-18	3.9800	3.9800	3.8650	3.8900	-2.506%	390,837	-32.905%
2025-03-17	3.8700	4.0290	3.8300	3.9900	+3.906%	1,131,147	-34.586%
2025-03-14	3.7100	3.9000	3.6900	3.8400	+6.077%	697,216	-32.031%
2025-03-13	3.4800	3.6400	3.4300	3.6200	+4.023%	669,503	-27.901%
2025-03-12	3.5800	3.6400	3.4800	3.4800	-4.132%	608,659	-25.000%
2025-03-11	3.6000	3.7000	3.5500	3.6300	+1.681%	762,290	-28.099%
2025-03-10	3.6300	3.6800	3.5250	3.5700	-3.252%	474,728	-26.891%
2025-03-07	3.6700	3.7400	3.6300	3.6900	+1.374%	773,863	-29.268%
2025-03-06	3.6100	3.7050	3.5750	3.6400	-0.546%	537,457	-28.297%
2025-03-05	3.6000	3.7350	3.6000	3.6600	+2.809%	938,075	-28.689%
2025-03-04	3.5500	3.6100	3.4149	3.5600	+1.136%	735,634	-26.685%
2025-03-03	3.7200	3.8150	3.5000	3.5200	-4.607%	1,023,813	-25.852%
2025-02-28	3.8600	3.8693	3.6700	3.6900	-7.053%	1,498,807	-29.268%
2025-02-27	3.8000	4.1200	3.7650	3.9700	-2.696%	1,295,451	-34.257%
2025-02-26	4.1800	4.1986	4.0600	4.0800	-3.088%	694,911	-36.029%
2025-02-25	4.3200	4.3500	4.1900	4.2100	-3.218%	616,122	-38.005%
2025-02-24	4.4000	4.4300	4.3200	4.3500	-1.361%	383,961	-40.000%
2025-02-21	4.5300	4.5500	4.3700	4.4100	-3.289%	554,012	-40.816%
2025-02-20	4.5300	4.5900	4.5000	4.5600	0.000%	351,374	-42.763%
2025-02-19	4.5800	4.6500	4.5300	4.5600	-1.512%	354,956	-42.763%
2025-02-18	4.6400	4.7400	4.6100	4.6300	+0.652%	393,224	-43.629%
2025-02-14	4.5800	4.6300	4.5050	4.6000	+2.222%	424,165	-43.261%
2025-02-13	4.2700	4.5200	4.2700	4.5000	+4.895%	616,658	-42.000%
2025-02-12	4.3700	4.3700	4.1850	4.2900	-4.878%	1,099,774	-39.161%
2025-02-11	4.6200	4.6600	4.5100	4.5100	-0.661%	507,935	-42.129%
2025-02-10	4.6300	4.6500	4.5313	4.5400	+2.022%	528,485	-42.511%
2025-02-07	4.6600	4.7800	4.4200	4.4500	-2.412%	997,981	-41.348%
2025-02-06	4.5600	4.6200	4.4300	4.5600	-0.219%	1,606,106	-42.763%
2025-02-05	4.6300	4.7100	4.5700	4.5700	-2.972%	635,183	-42.888%
2025-02-04	4.5000	4.8250	4.4500	4.7100	+5.605%	1,258,471	-44.586%
2025-02-03	4.5700	4.6500	4.4600	4.4600	-3.879%	1,160,038	-41.480%
2025-01-31	4.8000	4.8652	4.6000	4.6400	-2.521%	1,420,603	-43.750%
2025-01-30	4.7700	4.8400	4.6900	4.7600	-1.449%	716,833	-45.168%
2025-01-29	4.9200	4.9394	4.7900	4.8300	-2.424%	407,810	-45.963%
2025-01-28	5.0400	5.0999	4.9350	4.9500	-1.786%	653,067	-47.273%
2025-01-27	4.9900	5.0900	4.9500	5.0400	+4.132%	786,357	-48.214%
2025-01-24	4.9500	4.9700	4.8007	4.8400	-1.224%	687,390	-46.074%
2025-01-23	4.9200	4.9500	4.8100	4.9000	+3.814%	938,318	-46.735%
2025-01-22	4.8200	4.8895	4.6650	4.7200	-2.075%	1,040,406	-44.703%
2025-01-21	4.5800	4.8450	4.4600	4.8200	+15.588%	2,193,862	-45.851%
2025-01-17	4.1700	4.2300	4.1100	4.1700	+1.460%	766,477	-37.410%

document.getElementById("v8T3vl").onerror = function(){this.style.display='none';}; .dark-mode .rvp2zn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rvp2zn{ color: #333333; background-color: white; border: 2px solid #333333; }BAKBraskem S.A.stock NYSE ADR

BAK
Braskem S.A.
stock NYSE ADR