Braskem SA Spon ADR (BAK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
639.802 |
6,56%
|
1,59
|
1,585
|
1,72
|
1,705
|
| 22/10/2026 |
607.976 |
-2,44%
|
1,7114
|
1,56
|
1,7114
|
1,60
|
| 21/10/2026 |
1.019.852 |
-1,20%
|
1,67
|
1,61
|
1,71
|
1,64
|
| 20/10/2026 |
286.274 |
-1,47%
|
1,64
|
1,64
|
1,745
|
1,67
|
| 19/10/2026 |
874.055 |
2,71%
|
1,70
|
1,63
|
1,7293
|
1,70
|
| 16/10/2026 |
933.939 |
-8,29%
|
1,74
|
1,6401
|
1,7755
|
1,66
|
| 15/10/2026 |
1.898.924 |
-1,90%
|
1,80
|
1,74
|
1,83
|
1,81
|
| 14/10/2026 |
610.266 |
-1,34%
|
1,81
|
1,75
|
1,8575
|
1,84
|
| 13/10/2026 |
1.929.984 |
5,06%
|
1,72
|
1,65
|
1,87
|
1,87
|
| 12/10/2026 |
286.714 |
-2,20%
|
1,8565
|
1,765
|
1,8565
|
1,78
|
| 09/10/2026 |
1.260.843 |
-0,55%
|
1,8069
|
1,71
|
1,88
|
1,82
|
| 08/10/2026 |
3.236.490 |
2,83%
|
1,6739
|
1,67
|
1,885
|
1,82
|
| 07/10/2026 |
1.717.596 |
5,99%
|
1,67
|
1,64
|
1,825
|
1,77
|
| 06/10/2026 |
382.215 |
3,73%
|
1,71
|
1,64
|
1,73
|
1,67
|
| 05/10/2026 |
758.908 |
3,87%
|
1,74
|
1,61
|
1,76
|
1,61
|
| 02/10/2026 |
572.110 |
0,00%
|
1,62
|
1,49
|
1,62
|
1,55
|
| 01/10/2026 |
766.018 |
6,90%
|
1,55
|
1,50
|
1,58
|
1,55
|
| 30/09/2026 |
433.373 |
2,11%
|
1,46
|
1,43
|
1,49
|
1,45
|
| 29/09/2026 |
1.438.591 |
-4,70%
|
1,47
|
1,40
|
1,50
|
1,42
|
| 28/09/2026 |
989.358 |
-3,25%
|
1,52
|
1,47
|
1,555
|
1,49
|
| 25/09/2026 |
1.022.576 |
1,65%
|
1,53
|
1,525
|
1,59
|
1,54
|
| 24/09/2026 |
926.354 |
-0,97%
|
1,52
|
1,49
|
1,53
|
1,52
|
| 23/09/2026 |
799.109 |
-7,78%
|
1,72
|
1,54
|
1,72
|
1,54
|
| 22/09/2026 |
644.683 |
-3,47%
|
1,7116
|
1,665
|
1,73
|
1,67
|
| 21/09/2026 |
798.481 |
2,65%
|
1,75
|
1,69
|
1,79
|
1,73
|
| 18/09/2026 |
704.172 |
-4,75%
|
1,79
|
1,70
|
1,79
|
1,70
|
| 17/09/2026 |
548.081 |
0,57%
|
1,75
|
1,695
|
1,80
|
1,79
|
| 16/09/2026 |
1.557.649 |
-15,95%
|
1,92
|
1,76
|
1,92
|
1,77
|
| 15/09/2026 |
702.189 |
4,48%
|
2,01
|
2,01
|
2,16
|
2,10
|
| 14/09/2026 |
675.343 |
-3,61%
|
2,06
|
1,962
|
2,0791
|
2,01
|
| 11/09/2026 |
604.475 |
-1,42%
|
2,12
|
2,065
|
2,135
|
2,08
|
| 10/09/2026 |
1.480.892 |
7,11%
|
1,97
|
1,96
|
2,13
|
2,11
|
| 09/09/2026 |
972.179 |
2,60%
|
1,90
|
1,90
|
2,055
|
1,97
|
| 08/09/2026 |
737.181 |
2,38%
|
1,9521
|
1,8802
|
2,035
|
1,92
|
| 04/09/2026 |
371.029 |
-2,32%
|
1,91
|
1,86
|
1,965
|
1,89
|
| 03/09/2026 |
939.971 |
-1,78%
|
1,98
|
1,86
|
1,98
|
1,94
|
| 02/09/2026 |
2.392.180 |
18,49%
|
1,69
|
1,69
|
2,00
|
1,97
|
| 01/09/2026 |
780.617 |
-2,65%
|
1,70
|
1,64
|
1,725
|
1,65
|
| 31/08/2026 |
1.068.047 |
1,79%
|
1,70
|
1,665
|
1,79
|
1,70
|
| 28/08/2026 |
2.204.441 |
1,52%
|
1,6596
|
1,57
|
1,70
|
1,68
|
| 27/08/2026 |
4.310.400 |
10,88%
|
1,49
|
1,4703
|
1,67
|
1,64
|
| 26/08/2026 |
7.692.420 |
-9,51%
|
1,58
|
1,40
|
1,58
|
1,48
|
| 25/08/2026 |
2.630.703 |
-11,41%
|
1,81
|
1,62
|
1,85
|
1,63
|
| 24/08/2026 |
830.422 |
-7,44%
|
2,00
|
1,84
|
2,03
|
1,84
|
| 21/08/2026 |
634.357 |
0,76%
|
1,94
|
1,91
|
2,00
|
1,99
|
| 20/08/2026 |
666.582 |
-1,24%
|
2,01
|
1,97
|
2,05
|
1,98
|
| 19/08/2026 |
1.538.342 |
2,79%
|
2,01
|
1,98
|
2,20
|
2,01
|
| 18/08/2026 |
827.206 |
-1,99%
|
2,0386
|
1,92
|
2,0386
|
1,97
|
| 17/08/2026 |
1.058.291 |
3,08%
|
1,94
|
1,85
|
2,05
|
2,02
|
| 14/08/2026 |
2.507.076 |
-5,80%
|
2,10
|
1,8302
|
2,2421
|
1,95
|
| 13/08/2026 |
724.685 |
1,47%
|
2,0663
|
2,04
|
2,12
|
2,07
|
| 12/08/2026 |
1.202.313 |
-7,24%
|
2,20
|
2,04
|
2,24
|
2,04
|
| 11/08/2026 |
440.343 |
-0,85%
|
2,3126
|
2,195
|
2,3126
|
2,21
|
| 10/08/2026 |
498.685 |
-1,06%
|
2,33
|
2,23
|
2,33
|
2,23
|
| 07/08/2026 |
468.912 |
-1,29%
|
2,41
|
2,2639
|
2,41
|
2,2639
|
| 06/08/2026 |
622.784 |
3,10%
|
2,26
|
2,20
|
2,43
|
2,33
|
| 05/08/2026 |
677.645 |
-0,66%
|
2,33
|
2,24
|
2,33
|
2,26
|
| 04/08/2026 |
640.954 |
-1,51%
|
2,38
|
2,27
|
2,39
|
2,28
|
| 03/08/2026 |
402.833 |
-0,43%
|
2,36
|
2,26
|
2,37
|
2,32
|
| 31/07/2026 |
890.280 |
-3,32%
|
2,26
|
2,20
|
2,35
|
2,33
|
| 30/07/2026 |
840.487 |
6,20%
|
2,2763
|
2,23
|
2,41
|
2,41
|
| 29/07/2026 |
1.575.172 |
-4,43%
|
2,4994
|
2,225
|
2,4994
|
2,26
|
| 28/07/2026 |
476.937 |
-2,87%
|
2,49
|
2,345
|
2,49
|
2,37
|
| 27/07/2026 |
622.877 |
-1,22%
|
2,478
|
2,345
|
2,478
|
2,44
|
| 24/07/2026 |
691.408 |
-0,20%
|
2,4395
|
2,37
|
2,50
|
2,46
|
| 23/07/2026 |
805.035 |
1,44%
|
2,44
|
2,4102
|
2,515
|
2,47
|
| 22/07/2026 |
874.974 |
4,74%
|
2,32
|
2,32
|
2,47
|
2,43
|
| 21/07/2026 |
558.947 |
-2,33%
|
2,3338
|
2,28
|
2,3789
|
2,32
|
| 20/07/2026 |
555.672 |
-4,47%
|
2,4583
|
2,33
|
2,46
|
2,36
|
| 17/07/2026 |
633.911 |
2,71%
|
2,45
|
2,37
|
2,515
|
2,46
|
| 16/07/2026 |
792.928 |
-4,94%
|
2,55
|
2,395
|
2,55
|
2,40
|
| 15/07/2026 |
550.612 |
-5,24%
|
2,72
|
2,51
|
2,72
|
2,53
|
| 14/07/2026 |
439.784 |
-1,11%
|
2,7565
|
2,6189
|
2,79
|
2,67
|
| 13/07/2026 |
784.400 |
3,64%
|
2,63
|
2,59
|
2,7389
|
2,71
|
| 10/07/2026 |
638.106 |
3,57%
|
2,55
|
2,495
|
2,63
|
2,61
|
| 09/07/2026 |
1.341.822 |
2,24%
|
2,45
|
2,45
|
2,67
|
2,52
|
| 08/07/2026 |
1.782.323 |
2,50%
|
2,44
|
2,295
|
2,48
|
2,46
|
| 07/07/2026 |
1.207.592 |
0,34%
|
2,36
|
2,29
|
2,40
|
2,40
|
| 06/07/2026 |
971.448 |
-2,25%
|
2,43
|
2,3439
|
2,44
|
2,39
|
| 02/07/2026 |
620.950 |
4,26%
|
2,40
|
2,36
|
2,495
|
2,45
|
| 01/07/2026 |
613.256 |
-3,36%
|
2,4172
|
2,35
|
2,55
|
2,35
|
| 30/06/2026 |
1.300.240 |
-2,79%
|
2,42
|
2,25
|
2,49
|
2,44
|
| 29/06/2026 |
1.222.581 |
1,61%
|
2,4307
|
2,4307
|
2,608
|
2,51
|
| 26/06/2026 |
2.232.773 |
-6,37%
|
2,60
|
2,345
|
2,64
|
2,48
|
| 25/06/2026 |
2.560.720 |
-8,70%
|
2,90
|
2,5101
|
2,9686
|
2,67
|
| 24/06/2026 |
677.701 |
-1,18%
|
2,97
|
2,90
|
2,99
|
2,93
|
| 23/06/2026 |
886.296 |
1,54%
|
2,86
|
2,83
|
3,045
|
2,97
|
| 18/06/2026 |
2.723.286 |
-12,65%
|
3,37
|
2,91
|
3,37
|
2,93
|
| 17/06/2026 |
1.092.194 |
0,90%
|
3,39
|
3,34
|
3,6088
|
3,36
|
| 16/06/2026 |
3.107.665 |
-10,86%
|
3,60
|
3,14
|
3,60
|
3,33
|
| 15/06/2026 |
2.896.897 |
1,50%
|
3,6812
|
3,60
|
3,735
|
3,73
|
| 12/06/2026 |
710.962 |
-4,18%
|
3,88
|
3,66
|
3,89
|
3,67
|
| 11/06/2026 |
1.375.300 |
3,94%
|
3,80
|
3,72
|
4,06
|
3,83
|
| 10/06/2026 |
957.220 |
0,69%
|
3,58
|
3,56
|
3,77
|
3,68
|
| 09/06/2026 |
3.148.794 |
3,54%
|
3,63
|
3,48
|
3,79
|
3,65
|
| 08/06/2026 |
1.941.732 |
1,44%
|
3,4995
|
3,49
|
3,63
|
3,53
|
| 05/06/2026 |
2.059.266 |
-6,78%
|
3,74
|
3,455
|
3,75
|
3,48
|
| 04/06/2026 |
424.986 |
-0,92%
|
3,89
|
3,71
|
3,89
|
3,76
|
| 03/06/2026 |
1.168.536 |
-5,94%
|
3,87
|
3,74
|
4,015
|
3,80
|
| 02/06/2026 |
744.685 |
-1,95%
|
4,12
|
3,86
|
4,20
|
4,04
|
