Dark

BAK
Braskem S.A.
stock NYSE ADR

At Close

Sep 1, 2026 3:59:52 PM EDT

1.66USD-2.353%(-0.04)1,467,782

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 1, 2026 9:18:30 AM EDT

1.66USD-2.353%(-0.04)22,500

After-hours

Sep 1, 2026 4:47:30 PM EDT

1.66USD-0.012%(0.00)14,102

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	1.6700	1.7200	1.6400	1.6600	-2.353%	1,467,782	0.000%
2026-08-31	1.6900	1.7900	1.6650	1.7000	+1.190%	1,990,580	-2.353%
2026-08-28	1.6400	1.7000	1.5700	1.6800	+2.439%	3,895,531	-1.190%
2026-08-27	1.4900	1.6700	1.4850	1.6400	+10.811%	8,033,744	+1.220%
2026-08-26	1.5500	1.5500	1.4000	1.4800	-9.202%	11,631,851	+12.162%
2026-08-25	1.8600	1.8600	1.6200	1.6300	-11.413%	4,589,637	+1.840%
2026-08-24	1.9500	1.9500	1.8400	1.8400	-7.538%	1,354,969	-9.783%
2026-08-21	1.9500	2.0000	1.9100	1.9900	+0.505%	1,206,605	-16.583%
2026-08-20	2.0000	2.0500	1.9700	1.9800	-1.493%	1,275,365	-16.162%
2026-08-19	1.9700	2.2000	1.9700	2.0100	+2.030%	2,986,338	-17.413%
2026-08-18	1.9900	2.0450	1.9200	1.9700	-1.990%	2,127,506	-15.736%
2026-08-17	1.9000	2.0500	1.8500	2.0100	+3.077%	1,956,084	-17.413%
2026-08-14	2.1000	2.1900	1.8302	1.9500	-5.797%	4,842,125	-14.872%
2026-08-13	2.0400	2.1200	2.0400	2.0700	+1.471%	1,393,912	-19.807%
2026-08-12	2.1900	2.2400	2.0300	2.0400	-7.692%	2,456,989	-18.627%
2026-08-11	2.2600	2.2850	2.1950	2.2100	-0.897%	1,078,629	-24.887%
2026-08-10	2.3100	2.3190	2.2300	2.2300	-2.620%	1,007,231	-25.561%
2026-08-07	2.3500	2.3900	2.2700	2.2900	-1.717%	1,176,305	-27.511%
2026-08-06	2.2500	2.4300	2.2000	2.3300	+3.097%	1,369,349	-28.755%
2026-08-05	2.3200	2.3300	2.2400	2.2600	-0.877%	1,282,384	-26.549%
2026-08-04	2.3800	2.3880	2.2700	2.2800	-1.724%	1,158,371	-27.193%
2026-08-03	2.3300	2.3800	2.2550	2.3200	-0.429%	812,492	-28.448%
2026-07-31	2.4200	2.4200	2.2000	2.3300	-3.320%	2,526,786	-28.755%
2026-07-30	2.2600	2.4100	2.2300	2.4100	+6.637%	1,830,308	-31.120%
2026-07-29	2.3600	2.4550	2.2201	2.2600	-4.641%	3,655,362	-26.549%
2026-07-28	2.4300	2.4900	2.3450	2.3700	-2.869%	1,048,233	-29.958%
2026-07-27	2.4100	2.4650	2.3412	2.4400	-0.813%	1,441,739	-31.967%
2026-07-24	2.4500	2.5000	2.3700	2.4600	-0.405%	1,553,004	-32.520%
2026-07-23	2.4500	2.5150	2.4102	2.4700	+1.646%	1,736,432	-32.794%
2026-07-22	2.3300	2.4700	2.3100	2.4300	+4.741%	1,575,567	-31.687%
2026-07-21	2.3400	2.3789	2.2800	2.3200	-1.695%	1,761,587	-28.448%
2026-07-20	2.4100	2.4200	2.3300	2.3600	-4.065%	1,045,087	-29.661%
2026-07-17	2.3900	2.5150	2.3700	2.4600	+2.500%	1,477,004	-32.520%
2026-07-16	2.4900	2.5100	2.3950	2.4000	-5.138%	1,734,249	-30.833%
2026-07-15	2.6500	2.6800	2.5100	2.5300	-5.243%	1,156,061	-34.387%
2026-07-14	2.7400	2.7900	2.6150	2.6700	-1.476%	1,267,452	-37.828%
2026-07-13	2.6600	2.7389	2.5900	2.7100	+3.831%	1,506,862	-38.745%
2026-07-10	2.5200	2.6300	2.4950	2.6100	+3.571%	1,285,276	-36.398%
2026-07-09	2.5100	2.6700	2.4900	2.5200	+2.439%	2,837,239	-34.127%
2026-07-08	2.4200	2.4800	2.2950	2.4600	+2.500%	3,372,709	-32.520%
2026-07-07	2.3600	2.4000	2.2900	2.4000	+0.418%	2,437,056	-30.833%
2026-07-06	2.3720	2.4400	2.3400	2.3900	-2.449%	1,985,779	-30.544%
2026-07-02	2.3600	2.4950	2.3600	2.4500	+4.255%	1,511,219	-32.245%
2026-07-01	2.4600	2.5500	2.3500	2.3500	-3.689%	1,424,741	-29.362%
2026-06-30	2.3400	2.4900	2.2500	2.4400	-2.789%	2,814,492	-31.967%
2026-06-29	2.5200	2.6080	2.4400	2.5100	+1.210%	2,643,521	-33.865%
2026-06-26	2.5100	2.7000	2.3400	2.4800	-7.116%	4,339,743	-33.065%
2026-06-25	2.9000	2.9250	2.5101	2.6700	-8.874%	4,494,765	-37.828%
2026-06-24	2.9400	2.9950	2.9000	2.9300	-1.347%	1,361,553	-43.345%
2026-06-23	2.8800	3.0450	2.8250	2.9700	+1.365%	2,460,938	-44.108%
2026-06-22	2.9600	2.9800	2.8000	2.9300	-0.340%	3,411,360	-43.345%
2026-06-18	3.2200	3.2500	2.9100	2.9400	-12.500%	5,099,773	-43.537%
2026-06-17	3.3800	3.6088	3.3400	3.3600	+0.901%	2,259,665	-50.595%
2026-06-16	3.5900	3.6000	3.1400	3.3300	-10.724%	6,730,864	-50.150%
2026-06-15	3.6500	3.7350	3.6000	3.7300	+1.635%	3,739,007	-55.496%
2026-06-12	3.8300	3.8700	3.6550	3.6700	-4.178%	1,567,671	-54.768%
2026-06-11	3.8807	4.0600	3.7200	3.8300	+4.076%	2,699,972	-56.658%
2026-06-10	3.6100	3.7750	3.6000	3.6800	+0.822%	2,193,518	-54.891%
2026-06-09	3.6600	3.7950	3.4800	3.6500	+3.399%	5,716,635	-54.521%
2026-06-08	3.5200	3.6400	3.4900	3.5300	+1.437%	3,535,962	-52.975%
2026-06-05	3.7100	3.7180	3.4550	3.4800	-7.447%	4,697,723	-52.299%
2026-06-04	3.8000	3.8450	3.7100	3.7600	-1.053%	817,549	-55.851%
2026-06-03	3.9100	4.0150	3.7400	3.8000	-5.941%	2,699,950	-56.316%
2026-06-02	4.1200	4.2000	3.8600	4.0400	-1.463%	1,784,038	-58.911%
2026-06-01	4.2200	4.2300	4.0500	4.1000	-1.442%	1,006,825	-59.512%
2026-05-29	4.3100	4.3300	4.1250	4.1600	-6.726%	1,239,507	-60.096%
2026-05-28	4.4200	4.5650	4.3150	4.4600	-0.224%	1,423,568	-62.780%
2026-05-27	4.5800	4.7260	4.4600	4.4700	-5.497%	1,422,243	-62.864%
2026-05-26	4.9100	5.0000	4.5250	4.7300	-2.070%	1,179,103	-64.905%
2026-05-22	4.8100	4.9000	4.7350	4.8300	+0.835%	660,152	-65.631%
2026-05-21	4.8400	4.8700	4.7700	4.7900	-0.622%	848,366	-65.344%
2026-05-20	4.8200	4.9800	4.8100	4.8200	-0.619%	924,072	-65.560%
2026-05-19	4.9700	5.0600	4.7550	4.8500	-3.386%	2,367,475	-65.773%
2026-05-18	4.6900	5.0400	4.4512	5.0200	+2.449%	1,849,740	-66.932%
2026-05-15	4.7300	4.9600	4.6100	4.9000	-1.210%	2,629,502	-66.122%
2026-05-14	4.7300	5.2100	4.7300	4.9600	-0.201%	3,152,880	-66.532%
2026-05-13	4.9100	5.3950	4.8401	4.9700	+3.758%	5,935,504	-66.600%
2026-05-12	4.1395	4.9000	4.1350	4.7900	+26.053%	9,027,058	-65.344%
2026-05-11	3.8200	3.8700	3.6800	3.8000	+2.981%	1,286,704	-56.316%
2026-05-08	3.7000	3.7400	3.6000	3.6900	0.000%	1,474,373	-55.014%
2026-05-07	3.9300	3.9650	3.6900	3.6900	-4.404%	1,304,579	-55.014%
2026-05-06	3.7400	3.9150	3.7200	3.8600	0.000%	1,186,622	-56.995%
2026-05-05	3.9100	4.0550	3.8200	3.8600	+0.260%	2,153,510	-56.995%
2026-05-04	3.8400	3.9400	3.7500	3.8500	-1.535%	1,682,769	-56.883%
2026-05-01	3.8600	3.9950	3.8220	3.9100	+1.823%	2,688,290	-57.545%
2026-04-30	3.7000	3.8798	3.7000	3.8400	+6.371%	2,120,395	-56.771%
2026-04-29	3.4600	3.6400	3.4500	3.6100	+4.942%	3,161,620	-54.017%
2026-04-28	3.3500	3.4800	3.3050	3.4400	+1.775%	794,468	-51.744%
2026-04-27	3.4600	3.5250	3.3800	3.3800	-0.588%	785,408	-50.888%
2026-04-24	3.2600	3.4493	3.2301	3.4000	+3.343%	1,245,827	-51.176%
2026-04-23	3.4900	3.4900	3.2600	3.2900	-4.913%	2,249,266	-49.544%
2026-04-22	3.5400	3.6900	3.3600	3.4600	-4.945%	3,366,789	-52.023%
2026-04-21	3.6100	3.6850	3.5800	3.6400	+0.275%	1,298,447	-54.396%
2026-04-20	3.6400	3.6800	3.5600	3.6300	+1.681%	1,495,608	-54.270%
2026-04-17	3.7700	3.7700	3.5400	3.5700	-4.800%	2,711,535	-53.501%
2026-04-16	3.7800	3.8100	3.6714	3.7500	+1.351%	898,533	-55.733%
2026-04-15	4.0400	4.0500	3.6645	3.7000	-7.500%	2,242,829	-55.135%
2026-04-14	4.1900	4.3500	3.9200	4.0000	-2.439%	3,686,441	-58.500%
2026-04-13	3.7900	4.1000	3.7700	4.1000	+8.466%	3,323,812	-59.512%
2026-04-10	3.6700	3.8000	3.6700	3.7800	+4.420%	2,164,017	-56.085%
2026-04-09	3.6100	3.7800	3.5400	3.6200	-0.822%	2,210,004	-54.144%
2026-04-08	3.6000	3.7250	3.4450	3.6500	+3.107%	2,760,510	-54.521%
2026-04-07	3.3800	3.5900	3.3400	3.5400	+6.949%	6,761,161	-53.107%
2026-04-06	3.5900	3.6250	3.3000	3.3100	-8.310%	2,610,498	-49.849%
2026-04-02	3.4500	3.6300	3.4200	3.6100	+2.266%	1,269,285	-54.017%
2026-04-01	3.8500	3.9100	3.5300	3.5300	-3.552%	2,279,568	-52.975%
2026-03-31	3.5400	3.6850	3.4800	3.6600	+5.476%	2,562,443	-54.645%
2026-03-30	3.5900	3.6600	3.4550	3.4700	-1.420%	2,607,845	-52.161%
2026-03-27	3.7000	3.8500	3.4001	3.5200	-10.660%	8,209,970	-52.841%
2026-03-26	3.9700	4.0650	3.8812	3.9400	-7.075%	3,405,909	-57.868%
2026-03-25	4.2900	4.4200	4.1200	4.2400	+0.952%	2,868,916	-60.849%
2026-03-24	4.0100	4.2400	3.9150	4.2000	+3.704%	3,627,425	-60.476%
2026-03-23	3.9700	4.1800	3.7500	4.0500	+4.381%	4,762,637	-59.012%
2026-03-20	4.6000	4.6000	3.8600	3.8800	-15.652%	5,240,045	-57.216%
2026-03-19	4.5100	4.6800	4.3422	4.6000	-0.217%	2,284,262	-63.913%
2026-03-18	4.7400	4.8150	4.6100	4.6100	-3.556%	2,117,545	-63.991%
2026-03-17	4.5800	4.8250	4.5800	4.7800	+7.175%	3,839,220	-65.272%
2026-03-16	4.4500	4.5500	4.4300	4.4600	+1.826%	1,170,951	-62.780%
2026-03-13	4.7100	4.7350	4.3600	4.3800	-7.400%	1,903,577	-62.100%
2026-03-12	4.6200	4.8550	4.6120	4.7300	-0.421%	4,185,813	-64.905%
2026-03-11	4.6700	4.8380	4.6300	4.7500	+3.486%	1,336,831	-65.053%
2026-03-10	4.8000	4.8600	4.5500	4.5900	-3.975%	2,439,431	-63.834%
2026-03-09	5.0000	5.0402	4.3100	4.7800	-2.747%	4,805,942	-65.272%
2026-03-06	5.0570	5.2950	4.4100	4.9150	+0.102%	8,892,896	-66.226%
2026-03-05	4.3300	4.9550	4.3050	4.9100	+15.802%	11,265,690	-66.191%
2026-03-04	3.7600	4.2900	3.7200	4.2400	+14.595%	5,251,874	-60.849%
2026-03-03	3.5100	3.7489	3.4250	3.7000	+1.648%	3,492,426	-55.135%
2026-03-02	3.6400	3.7200	3.5601	3.6400	-4.961%	1,902,446	-54.396%
2026-02-27	3.7500	3.8300	3.7282	3.8300	+1.055%	993,218	-56.658%
2026-02-26	3.7700	3.7950	3.6350	3.7900	+0.265%	838,471	-56.201%
2026-02-25	3.8900	3.8900	3.7410	3.7800	-1.305%	618,484	-56.085%
2026-02-24	3.7400	3.8300	3.7100	3.8300	+2.133%	753,662	-56.658%
2026-02-23	3.7800	3.8700	3.7207	3.7500	-3.599%	800,525	-55.733%
2026-02-20	3.8000	3.8900	3.7859	3.8900	0.000%	638,383	-57.326%
2026-02-19	3.7600	3.9000	3.6800	3.8900	+6.575%	845,339	-57.326%
2026-02-18	3.7000	3.7000	3.5500	3.6500	+1.108%	1,400,440	-54.521%
2026-02-17	3.7700	3.7950	3.4700	3.6100	-5.744%	1,535,507	-54.017%
2026-02-13	3.8100	3.9300	3.7050	3.8300	+2.681%	2,549,553	-56.658%
2026-02-12	4.2200	4.2200	3.3700	3.7300	-13.256%	5,089,714	-55.496%
2026-02-11	4.1400	4.3000	4.1200	4.3000	+5.911%	3,019,565	-61.395%
2026-02-10	3.7700	4.0700	3.7400	4.0600	+10.027%	2,873,920	-59.113%
2026-02-09	3.6700	3.7550	3.6093	3.6900	+1.374%	1,294,342	-55.014%
2026-02-06	3.5000	3.7200	3.5000	3.6400	+5.507%	1,484,546	-54.396%
2026-02-05	3.6100	3.6300	3.4500	3.4500	-5.738%	1,669,100	-51.884%
2026-02-04	3.6400	3.7450	3.5550	3.6600	+1.385%	1,618,067	-54.645%
2026-02-03	3.6200	3.7080	3.5500	3.6100	+4.035%	1,664,565	-54.017%
2026-02-02	3.4800	3.4900	3.3500	3.4700	-2.254%	1,150,249	-52.161%
2026-01-30	3.5400	3.6486	3.4815	3.5500	-4.054%	1,739,358	-53.239%
2026-01-29	3.7800	3.7876	3.5200	3.7000	-1.070%	1,440,877	-55.135%
2026-01-28	3.8900	3.9480	3.6700	3.7400	-2.604%	1,663,353	-55.615%
2026-01-27	3.8900	3.9693	3.7800	3.8400	+3.784%	2,474,777	-56.771%
2026-01-26	3.6100	3.7799	3.5900	3.7000	+1.928%	1,893,491	-55.135%
2026-01-23	3.3300	3.6600	3.3200	3.6300	+8.683%	1,846,328	-54.270%
2026-01-22	3.3800	3.5050	3.3200	3.3400	+1.212%	2,467,100	-50.299%
2026-01-21	3.1100	3.3400	3.0900	3.3000	+8.553%	2,045,554	-49.697%
2026-01-20	3.0500	3.1150	3.0400	3.0400	-2.251%	735,308	-45.395%
2026-01-16	3.1500	3.1689	3.0100	3.1100	-6.042%	1,736,279	-46.624%
2026-01-15	3.2400	3.3650	3.1900	3.3100	+1.846%	928,696	-49.849%
2026-01-14	3.1500	3.2950	3.1300	3.2500	+2.848%	1,466,236	-48.923%
2026-01-13	3.0900	3.1900	3.0500	3.1600	+1.282%	1,160,719	-47.468%
2026-01-12	3.0900	3.2240	3.0800	3.1200	+1.299%	1,620,814	-46.795%
2026-01-09	2.9800	3.2050	2.9400	3.0800	+5.479%	1,722,382	-46.104%
2026-01-08	2.8700	2.9400	2.8500	2.9200	+0.690%	970,430	-43.151%
2026-01-07	2.9800	3.0000	2.8500	2.9000	-3.974%	1,032,643	-42.759%
2026-01-06	2.9100	3.0900	2.9100	3.0200	+5.594%	1,455,713	-45.033%
2026-01-05	2.9000	2.9050	2.8200	2.8600	-2.055%	1,418,397	-41.958%
2026-01-02	2.9100	2.9300	2.8700	2.9200	-1.017%	565,066	-43.151%
2025-12-31	2.9600	2.9798	2.9200	2.9500	-0.338%	456,484	-43.729%
2025-12-30	2.9100	3.0300	2.9100	2.9600	+1.024%	741,429	-43.919%
2025-12-29	2.8800	2.9450	2.8600	2.9300	0.000%	762,164	-43.345%
2025-12-26	2.8500	2.9400	2.8500	2.9300	-4.870%	1,219,042	-43.345%
2025-12-24	2.9400	3.1300	2.9100	3.0800	+10.394%	1,338,352	-46.104%
2025-12-23	2.8900	2.8900	2.7800	2.7900	-4.778%	875,608	-40.502%
2025-12-22	2.8900	2.9500	2.8700	2.9300	+4.643%	1,283,629	-43.345%
2025-12-19	2.7100	2.8350	2.7000	2.8000	+3.321%	695,266	-40.714%
2025-12-18	2.7400	2.7600	2.7000	2.7100	+0.370%	475,408	-38.745%
2025-12-17	2.7000	2.7600	2.6700	2.7000	-4.930%	695,919	-38.519%
2025-12-16	2.8100	2.8500	2.7450	2.8400	-0.699%	965,270	-41.549%
2025-12-15	3.0400	3.1000	2.8200	2.8600	-1.718%	1,669,199	-41.958%
2025-12-12	2.9500	2.9948	2.9000	2.9100	-2.020%	534,112	-42.955%
2025-12-11	2.9500	2.9900	2.9200	2.9700	+1.020%	663,923	-44.108%
2025-12-10	2.9400	3.0096	2.9150	2.9400	-1.342%	534,642	-43.537%
2025-12-09	2.8600	2.9900	2.8300	2.9800	+2.405%	604,508	-44.295%
2025-12-08	2.9500	2.9750	2.9015	2.9100	-0.342%	425,062	-42.955%
2025-12-05	3.0100	3.2050	2.9100	2.9200	-1.684%	1,386,326	-43.151%
2025-12-04	3.0600	3.0800	2.9300	2.9700	-3.257%	373,133	-44.108%
2025-12-03	3.0500	3.1100	3.0300	3.0700	+5.137%	739,102	-45.928%
2025-12-02	2.8200	2.9200	2.8200	2.9200	+2.817%	411,884	-43.151%
2025-12-01	2.8900	3.0200	2.8201	2.8400	-1.730%	730,614	-41.549%
2025-11-28	2.8800	2.9200	2.8600	2.8900	0.000%	407,772	-42.561%
2025-11-26	2.9200	2.9550	2.8650	2.8900	+0.347%	875,754	-42.561%
2025-11-25	2.9900	3.0350	2.8800	2.8800	-3.679%	692,793	-42.361%
2025-11-24	2.9500	3.0500	2.9500	2.9900	+1.014%	898,023	-44.482%
2025-11-21	2.9300	3.0450	2.9150	2.9600	+1.370%	753,034	-43.919%
2025-11-20	3.0500	3.0980	2.8900	2.9200	-3.947%	884,632	-43.151%
2025-11-19	3.1500	3.2500	3.0200	3.0400	-1.618%	1,718,290	-45.395%
2025-11-18	2.9100	3.0900	2.9100	3.0900	+2.318%	1,456,416	-46.278%
2025-11-17	3.0700	3.1200	2.9900	3.0200	-0.984%	1,910,652	-45.033%
2025-11-14	2.9200	3.1750	2.9180	3.0500	+10.108%	2,330,185	-45.574%
2025-11-13	2.9200	2.9500	2.7600	2.7700	-7.358%	996,080	-40.072%
2025-11-12	3.0500	3.1400	2.8850	2.9900	-0.664%	1,821,187	-44.482%
2025-11-11	2.7500	3.0100	2.7150	3.0100	+20.400%	3,804,518	-44.850%
2025-11-10	2.5100	2.5100	2.3950	2.5000	+0.806%	1,122,809	-33.600%
2025-11-07	2.4100	2.5082	2.3950	2.4800	+2.905%	1,591,395	-33.065%
2025-11-06	2.4800	2.4800	2.4000	2.4100	-3.984%	441,294	-31.120%
2025-11-05	2.4500	2.5200	2.4500	2.5100	+4.149%	372,832	-33.865%
2025-11-04	2.4400	2.4650	2.3900	2.4100	-1.633%	606,793	-31.120%
2025-11-03	2.4900	2.5300	2.4400	2.4500	-2.390%	536,765	-32.245%
2025-10-31	2.5100	2.5350	2.4450	2.5100	-0.397%	652,087	-33.865%
2025-10-30	2.6100	2.6100	2.5000	2.5200	-3.077%	1,122,916	-34.127%
2025-10-29	2.7000	2.7200	2.5800	2.6000	-1.515%	721,102	-36.154%
2025-10-28	2.7400	2.7400	2.6300	2.6400	-2.941%	864,809	-37.121%
2025-10-27	2.7600	2.7700	2.6950	2.7200	+2.256%	1,033,278	-38.971%
2025-10-24	2.7000	2.7050	2.6200	2.6600	+1.141%	1,006,248	-37.594%
2025-10-23	2.5400	2.6500	2.4800	2.6300	+5.622%	1,396,988	-36.882%
2025-10-22	2.4500	2.5200	2.4000	2.4900	+1.220%	1,081,648	-33.333%
2025-10-21	2.3500	2.4756	2.3500	2.4600	+2.500%	1,205,775	-32.520%
2025-10-20	2.4200	2.4900	2.4000	2.4000	+0.840%	600,353	-30.833%
2025-10-17	2.3200	2.4000	2.3200	2.3800	-0.418%	1,450,675	-30.252%
2025-10-16	2.4500	2.4700	2.3200	2.3900	-5.906%	1,200,877	-30.544%
2025-10-15	2.4300	2.5500	2.4300	2.5400	+1.600%	526,056	-34.646%
2025-10-14	2.3800	2.5000	2.3800	2.5000	+1.626%	665,796	-33.600%
2025-10-13	2.4300	2.4700	2.4100	2.4600	+3.361%	650,780	-32.520%
2025-10-10	2.4800	2.5300	2.3200	2.3800	-6.667%	1,875,561	-30.252%
2025-10-09	2.6100	2.6500	2.5100	2.5500	-1.923%	734,620	-34.902%
2025-10-08	2.5600	2.6500	2.5350	2.6000	+2.767%	992,378	-36.154%
2025-10-07	2.5700	2.6100	2.5200	2.5300	-2.692%	969,482	-34.387%
2025-10-06	2.5000	2.6000	2.4600	2.6000	+5.263%	1,243,774	-36.154%
2025-10-03	2.4800	2.5100	2.4550	2.4700	-1.594%	968,416	-32.794%
2025-10-02	2.5200	2.5300	2.4400	2.5100	-1.953%	785,790	-33.865%
2025-10-01	2.4800	2.5900	2.4600	2.5600	+5.785%	1,010,045	-35.156%
2025-09-30	2.4650	2.4900	2.4200	2.4200	-2.024%	2,123,711	-31.405%
2025-09-29	2.5800	2.5800	2.4500	2.4700	-5.364%	3,600,393	-32.794%
2025-09-26	2.8600	2.8650	2.5112	2.6100	-14.706%	8,901,604	-36.398%
2025-09-25	3.2000	3.2300	3.0600	3.0600	-4.673%	508,493	-45.752%
2025-09-24	3.1000	3.2600	3.1000	3.2100	+4.560%	543,530	-48.287%
2025-09-23	3.1200	3.1600	3.0600	3.0700	-1.286%	867,681	-45.928%
2025-09-22	3.1000	3.1100	3.0300	3.1100	-1.270%	854,148	-46.624%
2025-09-19	3.2300	3.2492	3.1400	3.1500	-2.778%	915,260	-47.302%
2025-09-18	3.3800	3.3800	3.2300	3.2400	-4.142%	623,714	-48.765%
2025-09-17	3.4000	3.5000	3.3600	3.3800	-0.880%	652,591	-50.888%
2025-09-16	3.3800	3.4300	3.3400	3.4100	+2.096%	385,629	-51.320%
2025-09-15	3.4000	3.4000	3.3300	3.3400	+0.300%	399,147	-50.299%
2025-09-12	3.3300	3.3700	3.3200	3.3300	-0.893%	502,522	-50.150%
2025-09-11	3.3200	3.3790	3.3100	3.3600	+2.128%	500,746	-50.595%
2025-09-10	3.4000	3.4050	3.2800	3.2900	-3.235%	860,470	-49.544%
2025-09-09	3.5600	3.5600	3.4000	3.4000	-5.292%	467,631	-51.176%
2025-09-08	3.5200	3.6100	3.4800	3.5900	+1.700%	555,703	-53.760%
2025-09-05	3.4800	3.5400	3.4400	3.5300	+3.519%	766,551	-52.975%
2025-09-04	3.3500	3.4100	3.2900	3.4100	+3.647%	588,257	-51.320%
2025-09-03	3.3500	3.3688	3.2400	3.2900	-1.201%	871,465	-49.544%
2025-09-02	3.3900	3.3900	3.2913	3.3300	-4.310%	894,662	-50.150%
2025-08-29	3.4400	3.5400	3.4400	3.4800	0.000%	746,490	-52.299%
2025-08-28	3.6000	3.6300	3.4700	3.4800	0.000%	1,321,959	-52.299%
2025-08-27	3.2800	3.5199	3.2800	3.4800	+6.098%	884,145	-52.299%
2025-08-26	3.2000	3.3750	3.2000	3.2800	+1.863%	1,366,618	-49.390%
2025-08-25	3.1600	3.2500	3.1600	3.2200	+1.258%	561,390	-48.447%
2025-08-22	3.0400	3.1800	3.0100	3.1800	+4.950%	996,735	-47.799%
2025-08-21	2.9100	3.0600	2.8800	3.0300	+4.483%	916,854	-45.215%
2025-08-20	2.8400	2.9500	2.8400	2.9000	+2.113%	651,176	-42.759%
2025-08-19	2.8900	2.9100	2.8000	2.8400	-3.729%	1,069,564	-41.549%
2025-08-18	2.8700	3.0300	2.8700	2.9500	+3.147%	852,914	-43.729%
2025-08-15	2.8600	2.9100	2.8300	2.8600	-0.694%	688,408	-41.958%
2025-08-14	2.9300	2.9300	2.8300	2.8800	-2.703%	988,674	-42.361%
2025-08-13	2.9500	3.0400	2.9400	2.9600	-1.333%	833,874	-43.919%
2025-08-12	2.9900	3.0550	2.9772	3.0000	+2.041%	823,623	-44.667%
2025-08-11	3.0900	3.0900	2.9300	2.9400	-8.125%	1,564,329	-43.537%
2025-08-08	3.1600	3.3300	3.1450	3.2000	+5.263%	1,761,529	-48.125%
2025-08-07	3.0300	3.1900	3.0150	3.0400	-3.492%	1,658,205	-45.395%
2025-08-06	3.1500	3.1750	3.1000	3.1500	+0.962%	525,573	-47.302%
2025-08-05	3.0800	3.1700	3.0800	3.1200	+1.961%	441,414	-46.795%
2025-08-04	3.0600	3.0900	3.0300	3.0600	+0.658%	694,649	-45.752%
2025-08-01	3.1500	3.2297	3.0300	3.0400	-3.797%	788,194	-45.395%
2025-07-31	3.1600	3.2600	3.1000	3.1600	-2.469%	849,859	-47.468%
2025-07-30	3.2500	3.2700	3.1900	3.2400	-0.917%	687,981	-48.765%
2025-07-29	3.2700	3.2800	3.2100	3.2700	-0.305%	586,635	-49.235%
2025-07-28	3.3100	3.3100	3.2400	3.2800	-0.304%	397,570	-49.390%
2025-07-25	3.2600	3.3000	3.2150	3.2900	+1.543%	510,232	-49.544%
2025-07-24	3.3100	3.3300	3.2400	3.2400	-1.818%	451,032	-48.765%
2025-07-23	3.2200	3.3250	3.1900	3.3000	+3.774%	819,156	-49.697%
2025-07-22	3.1000	3.2400	3.1000	3.1800	+3.922%	1,108,292	-47.799%
2025-07-21	3.0500	3.1400	3.0311	3.0600	+0.658%	1,161,300	-45.752%
2025-07-18	3.2800	3.3050	2.9600	3.0400	-7.317%	2,453,362	-45.395%
2025-07-17	3.3400	3.3500	3.2800	3.2800	-1.502%	666,799	-49.390%
2025-07-16	3.3900	3.3900	3.2799	3.3300	-2.346%	1,153,413	-50.150%
2025-07-15	3.3900	3.4400	3.3700	3.4100	+0.294%	516,150	-51.320%
2025-07-14	3.5250	3.5400	3.4000	3.4000	-4.494%	790,604	-51.176%
2025-07-11	3.5900	3.5900	3.5000	3.5600	-2.466%	1,288,486	-53.371%
2025-07-10	3.5600	3.7000	3.5050	3.6500	-0.545%	2,101,956	-54.521%
2025-07-09	3.6500	3.8000	3.5950	3.6700	+8.260%	4,775,433	-54.768%
2025-07-08	3.3900	3.4300	3.3750	3.3900	0.000%	1,054,091	-51.032%
2025-07-07	3.4200	3.4550	3.3650	3.3900	-0.587%	834,243	-51.032%
2025-07-03	3.3500	3.4200	3.3410	3.4100	+1.791%	385,598	-51.320%
2025-07-02	3.3200	3.3700	3.2700	3.3500	+1.515%	761,212	-50.448%
2025-07-01	3.3500	3.3700	3.2850	3.3000	+0.610%	713,391	-49.697%
2025-06-30	3.2200	3.3100	3.2000	3.2800	+2.500%	840,141	-49.390%
2025-06-27	3.2300	3.2350	3.1600	3.2000	-0.621%	1,437,050	-48.125%
2025-06-26	3.2200	3.2900	3.2050	3.2200	+0.625%	823,505	-48.447%
2025-06-25	3.3000	3.3150	3.1800	3.2000	-6.158%	877,275	-48.125%
2025-06-24	3.4700	3.5050	3.3550	3.4100	-1.445%	761,141	-51.320%
2025-06-23	3.5000	3.5209	3.4250	3.4600	-1.705%	794,911	-52.023%
2025-06-20	3.6000	3.6200	3.5100	3.5200	-2.762%	864,578	-52.841%
2025-06-18	3.7400	3.7754	3.6100	3.6200	-1.362%	877,249	-54.144%
2025-06-17	3.7700	3.7950	3.6600	3.6700	-3.927%	649,459	-54.768%
2025-06-16	3.7500	3.8700	3.6900	3.8200	+4.087%	1,423,755	-56.545%
2025-06-13	3.7200	3.7800	3.6201	3.6700	-1.872%	953,609	-54.768%
2025-06-12	3.6900	3.7500	3.6700	3.7400	-0.267%	485,938	-55.615%
2025-06-11	3.8000	3.8000	3.7100	3.7500	-1.832%	446,286	-55.733%
2025-06-10	3.7400	3.8500	3.7200	3.8200	+5.525%	1,076,595	-56.545%
2025-06-09	3.6900	3.6900	3.5600	3.6200	-1.897%	683,116	-54.144%
2025-06-06	3.7100	3.7250	3.6450	3.6900	+0.272%	549,022	-55.014%
2025-06-05	3.7500	3.7850	3.6600	3.6800	-0.271%	583,989	-54.891%
2025-06-04	3.7400	3.7400	3.6200	3.6900	+1.096%	663,792	-55.014%
2025-06-03	3.6500	3.7050	3.5900	3.6500	0.000%	648,849	-54.521%
2025-06-02	3.9100	3.9100	3.6300	3.6500	-3.694%	1,351,376	-54.521%
2025-05-30	4.0300	4.0395	3.7800	3.7900	-6.420%	928,603	-56.201%
2025-05-29	4.1200	4.1500	4.0200	4.0500	-0.246%	1,184,469	-59.012%
2025-05-28	4.0300	4.0800	3.9150	4.0600	+1.247%	1,363,076	-59.113%
2025-05-27	4.1000	4.1100	3.9050	4.0100	+3.618%	1,908,712	-58.603%
2025-05-23	3.5000	3.9600	3.4801	3.8700	+8.708%	4,716,722	-57.106%
2025-05-22	3.6300	3.6600	3.5500	3.5600	-1.657%	440,041	-53.371%
2025-05-21	3.7100	3.7200	3.5800	3.6200	-2.949%	366,752	-54.144%
2025-05-20	3.6500	3.7500	3.6050	3.7300	+1.084%	385,987	-55.496%
2025-05-19	3.6100	3.7800	3.6100	3.6900	+2.216%	478,482	-55.014%
2025-05-16	3.6000	3.6400	3.5000	3.6100	-0.551%	780,238	-54.017%
2025-05-15	3.6900	3.8050	3.6150	3.6300	+0.554%	571,831	-54.270%
2025-05-14	3.8100	3.8500	3.5800	3.6100	-5.249%	1,500,239	-54.017%
2025-05-13	3.8500	3.8700	3.6750	3.8100	+0.528%	682,322	-56.430%
2025-05-12	3.6900	3.9200	3.6700	3.7900	+4.696%	1,155,344	-56.201%
2025-05-09	3.8800	3.8800	3.5700	3.6200	-8.354%	595,627	-54.144%
2025-05-08	3.7100	3.9900	3.7100	3.9500	+10.955%	1,343,400	-57.975%
2025-05-07	3.6100	3.6200	3.5300	3.5600	-2.732%	445,846	-53.371%
2025-05-06	3.6600	3.7000	3.5900	3.6600	+3.390%	362,998	-54.645%
2025-05-05	3.7800	3.7800	3.5300	3.5400	-3.804%	303,658	-53.107%
2025-05-02	3.7000	3.7400	3.6450	3.6800	+2.793%	488,950	-54.891%
2025-05-01	3.6700	3.7000	3.4948	3.5800	-3.763%	654,905	-53.631%
2025-04-30	3.8100	3.8300	3.6800	3.7200	-5.584%	728,395	-55.376%
2025-04-29	3.9500	4.0291	3.9200	3.9400	+0.254%	199,203	-57.868%
2025-04-28	3.9300	3.9812	3.9000	3.9300	-0.506%	311,466	-57.761%
2025-04-25	4.0600	4.0800	3.9100	3.9500	-3.423%	547,768	-57.975%
2025-04-24	4.0900	4.0900	4.0000	4.0900	+2.250%	487,711	-59.413%
2025-04-23	4.0000	4.1300	3.9150	4.0000	+4.712%	842,608	-58.500%
2025-04-22	3.4800	3.8300	3.4700	3.8200	+8.832%	1,421,071	-56.545%
2025-04-21	3.5000	3.5400	3.4150	3.5100	+1.445%	761,271	-52.707%
2025-04-17	3.3600	3.4900	3.3600	3.4600	+2.367%	533,671	-52.023%
2025-04-16	3.3100	3.4100	3.2900	3.3800	+2.424%	484,094	-50.888%
2025-04-15	3.4300	3.4500	3.2700	3.3000	-5.172%	1,176,558	-49.697%
2025-04-14	3.4500	3.5400	3.4000	3.4800	+2.353%	834,204	-52.299%
2025-04-11	3.2800	3.4550	3.2800	3.4000	+2.719%	744,000	-51.176%
2025-04-10	3.2100	3.4300	3.1900	3.3100	+1.223%	1,665,740	-49.849%
2025-04-09	2.8700	3.3200	2.8500	3.2700	+12.371%	1,795,179	-49.235%
2025-04-08	3.2600	3.2600	2.9000	2.9100	-6.731%	1,268,795	-42.955%
2025-04-07	3.1600	3.3850	3.0612	3.1200	-6.024%	1,586,606	-46.795%
2025-04-04	3.5100	3.5100	3.2450	3.3200	-8.540%	2,410,675	-50.000%
2025-04-03	3.7200	3.8205	3.6100	3.6300	-1.892%	739,082	-54.270%
2025-04-02	3.6900	3.7500	3.6400	3.7000	-0.270%	347,047	-55.135%
2025-04-01	3.7900	3.8200	3.7000	3.7100	-3.636%	483,276	-55.256%
2025-03-31	3.8400	3.9150	3.8000	3.8500	-2.532%	416,693	-56.883%
2025-03-28	4.1300	4.1300	3.9150	3.9500	-3.186%	468,371	-57.975%
2025-03-27	3.9800	4.1200	3.9600	4.0800	-1.211%	756,188	-59.314%
2025-03-26	3.8500	4.2250	3.7450	4.1300	+11.924%	2,142,123	-59.806%
2025-03-25	3.7200	3.7850	3.6750	3.6900	+1.653%	1,994,094	-55.014%
2025-03-24	3.7500	3.7700	3.6200	3.6300	-3.200%	1,053,251	-54.270%
2025-03-21	3.7900	3.8000	3.6900	3.7500	-1.316%	639,670	-55.733%
2025-03-20	3.9400	3.9400	3.7900	3.8000	-3.061%	545,267	-56.316%
2025-03-19	3.9300	4.0000	3.8805	3.9200	+0.771%	445,120	-57.653%
2025-03-18	3.9800	3.9800	3.8650	3.8900	-2.506%	390,837	-57.326%
2025-03-17	3.8700	4.0290	3.8300	3.9900	+3.906%	1,131,147	-58.396%
2025-03-14	3.7100	3.9000	3.6900	3.8400	+6.077%	697,216	-56.771%
2025-03-13	3.4800	3.6400	3.4300	3.6200	+4.023%	669,503	-54.144%

document.getElementById("WrYRWc").onerror = function(){this.style.display='none';}; .dark-mode .VMP4MG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VMP4MG{ color: #333333; background-color: white; border: 2px solid #333333; }BAKBraskem S.A.stock NYSE ADR

BAK
Braskem S.A.
stock NYSE ADR