Braskem SA Spon ADR (BAK)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
0,27%
|
7,60
|
7,52
|
7,625
|
7,54
|
17-05-2024 |
110.618 |
0,27%
|
7,60
|
7,52
|
7,625
|
7,54
|
16-05-2024 |
259.574 |
0,27%
|
7,555
|
7,48
|
7,62
|
7,52
|
15-05-2024 |
301.390 |
-0,93%
|
7,59
|
7,445
|
7,63
|
7,50
|
14-05-2024 |
485.450 |
3,42%
|
7,33
|
7,33
|
7,61
|
7,57
|
13-05-2024 |
243.352 |
-0,54%
|
7,36
|
7,30
|
7,495
|
7,32
|
10-05-2024 |
236.236 |
-0,68%
|
7,53
|
7,34
|
7,565
|
7,36
|
09-05-2024 |
486.720 |
-4,39%
|
7,78
|
7,365
|
7,585
|
7,41
|
08-05-2024 |
332.986 |
-1,53%
|
7,78
|
7,73
|
7,89
|
7,75
|
07-05-2024 |
497.086 |
1,55%
|
7,70
|
7,835
|
8,09
|
7,8698
|
06-05-2024 |
2.400.845 |
-14,29%
|
7,70
|
7,5901
|
7,86
|
7,74
|
03-05-2024 |
301.898 |
4,76%
|
8,84
|
8,765
|
9,05
|
9,03
|
02-05-2024 |
335.837 |
5,64%
|
8,37
|
8,34
|
8,685
|
8,62
|
01-05-2024 |
298.738 |
-0,49%
|
8,08
|
8,0616
|
8,31
|
8,16
|
30-04-2024 |
620.067 |
-7,03%
|
8,42
|
8,135
|
8,42
|
8,20
|
29-04-2024 |
184.754 |
-1,34%
|
9,105
|
8,8012
|
9,198
|
8,82
|
26-04-2024 |
337.746 |
2,52%
|
8,89
|
8,84
|
9,0499
|
8,94
|
25-04-2024 |
160.818 |
-0,91%
|
8,68
|
8,6486
|
8,815
|
8,72
|
24-04-2024 |
290.636 |
-1,01%
|
8,77
|
8,7308
|
8,895
|
8,80
|
23-04-2024 |
238.107 |
1,48%
|
8,62
|
8,5899
|
8,93
|
8,89
|
22-04-2024 |
251.439 |
1,27%
|
8,46
|
8,385
|
8,7999
|
8,76
|
19-04-2024 |
259.666 |
0,12%
|
8,52
|
8,515
|
8,75
|
8,65
|
18-04-2024 |
644.872 |
0,82%
|
8,48
|
8,35
|
8,63
|
8,64
|
17-04-2024 |
332.141 |
-1,61%
|
9,60
|
8,549
|
8,70
|
8,57
|
16-04-2024 |
321.688 |
-2,46%
|
9,60
|
8,60
|
8,79
|
8,71
|
15-04-2024 |
325.518 |
-3,67%
|
9,60
|
8,86
|
9,135
|
8,93
|
12-04-2024 |
370.010 |
-3,64%
|
9,60
|
9,215
|
9,50
|
9,27
|
11-04-2024 |
192.711 |
-0,83%
|
9,60
|
9,548
|
9,6998
|
9,62
|
10-04-2024 |
248.958 |
-2,02%
|
9,68
|
9,58
|
9,81
|
9,70
|
09-04-2024 |
215.698 |
0,20%
|
9,94
|
9,805
|
9,965
|
9,90
|
08-04-2024 |
446.840 |
-3,04%
|
9,94
|
9,74
|
9,97
|
9,88
|
05-04-2024 |
422.393 |
-1,74%
|
10,44
|
10,04
|
10,50
|
10,19
|
04-04-2024 |
239.022 |
0,58%
|
10,44
|
10,33
|
10,635
|
10,37
|
03-04-2024 |
460.098 |
0,39%
|
10,30
|
9,88
|
10,315
|
10,31
|
02-04-2024 |
232.466 |
-0,29%
|
10,30
|
10,2347
|
10,49
|
10,27
|
01-04-2024 |
201.549 |
-2,18%
|
10,40
|
10,23
|
10,48
|
10,30
|
28-03-2024 |
391.512 |
-3,39%
|
10,79
|
10,485
|
10,90
|
10,53
|
27-03-2024 |
405.860 |
4,91%
|
10,39
|
10,28
|
10,91
|
10,90
|
26-03-2024 |
294.036 |
0,19%
|
10,35
|
10,2612
|
10,55
|
10,39
|
25-03-2024 |
581.214 |
-4,07%
|
10,69
|
10,305
|
10,7113
|
10,37
|
22-03-2024 |
586.787 |
1,41%
|
10,74
|
10,48
|
10,9801
|
10,81
|
21-03-2024 |
974.483 |
0,95%
|
9,94
|
10,32
|
10,68
|
10,66
|
20-03-2024 |
1.803.659 |
17,46%
|
9,94
|
9,695
|
10,56
|
10,56
|
19-03-2024 |
929.263 |
4,66%
|
8,88
|
8,83
|
9,245
|
8,99
|
18-03-2024 |
336.561 |
0,70%
|
8,65
|
8,405
|
8,74
|
8,59
|
15-03-2024 |
424.104 |
2,40%
|
8,25
|
8,23
|
8,59
|
8,53
|
14-03-2024 |
301.136 |
0,48%
|
8,25
|
8,10
|
8,33
|
8,33
|
13-03-2024 |
172.793 |
0,97%
|
8,19
|
8,19
|
8,41
|
8,29
|
12-03-2024 |
217.368 |
0,12%
|
8,39
|
8,185
|
8,42
|
8,21
|
11-03-2024 |
328.440 |
2,24%
|
8,04
|
8,0106
|
8,345
|
8,20
|
08-03-2024 |
352.846 |
-2,43%
|
8,12
|
7,995
|
8,1509
|
8,02
|
07-03-2024 |
262.256 |
0,61%
|
8,22
|
8,11
|
8,255
|
8,22
|
06-03-2024 |
421.686 |
-3,66%
|
8,55
|
8,15
|
8,55
|
8,17
|
05-03-2024 |
378.320 |
-5,15%
|
8,88
|
8,48
|
8,92
|
8,48
|
04-03-2024 |
430.474 |
1,59%
|
8,33
|
8,5994
|
8,945
|
8,94
|
01-03-2024 |
406.261 |
3,90%
|
8,33
|
8,275
|
8,84
|
8,80
|
29-02-2024 |
390.658 |
2,17%
|
8,33
|
8,275
|
8,52
|
8,47
|
28-02-2024 |
581.760 |
-3,61%
|
8,55
|
8,245
|
8,53
|
8,29
|
27-02-2024 |
266.067 |
1,54%
|
8,55
|
8,48
|
8,74
|
8,60
|
26-02-2024 |
390.005 |
3,55%
|
8,27
|
8,13
|
8,4875
|
8,47
|
23-02-2024 |
380.295 |
-1,92%
|
8,27
|
8,1007
|
8,295
|
8,18
|
22-02-2024 |
885.100 |
5,57%
|
8,00
|
7,94
|
8,395
|
8,34
|
21-02-2024 |
737.902 |
-0,38%
|
8,16
|
7,73
|
8,24
|
7,90
|
20-02-2024 |
619.223 |
1,41%
|
7,83
|
7,68
|
7,9592
|
7,93
|
19-02-2024 |
375.012 |
0,00%
|
7,45
|
7,44
|
7,97
|
7,82
|
16-02-2024 |
375.012 |
13,01%
|
7,45
|
7,44
|
7,97
|
7,82
|
15-02-2024 |
386.861 |
2,60%
|
7,04
|
7,02
|
7,23
|
7,10
|
14-02-2024 |
263.305 |
1,02%
|
6,95
|
6,782
|
6,99
|
6,92
|
13-02-2024 |
392.609 |
-3,52%
|
6,95
|
6,72
|
7,06
|
6,85
|
12-02-2024 |
868.143 |
1,14%
|
7,06
|
6,366
|
7,29
|
7,10
|
09-02-2024 |
210.155 |
-0,43%
|
7,10
|
6,9999
|
7,17
|
7,02
|
08-02-2024 |
167.617 |
-0,42%
|
7,10
|
6,985
|
7,12
|
7,05
|
07-02-2024 |
257.264 |
-1,94%
|
7,17
|
6,9997
|
7,205
|
7,08
|
06-02-2024 |
297.193 |
1,40%
|
7,15
|
7,15
|
7,315
|
7,22
|
05-02-2024 |
525.345 |
0,28%
|
6,98
|
6,80
|
7,15
|
7,12
|
02-02-2024 |
378.231 |
-3,01%
|
7,24
|
7,08
|
7,265
|
7,10
|
01-02-2024 |
328.868 |
1,11%
|
7,27
|
7,19
|
7,375
|
7,32
|
31-01-2024 |
274.462 |
0,00%
|
7,385
|
7,23
|
7,505
|
7,24
|
30-01-2024 |
504.045 |
-5,85%
|
7,51
|
7,19
|
7,5181
|
7,24
|
29-01-2024 |
271.967 |
0,92%
|
7,51
|
7,40
|
7,695
|
7,69
|
26-01-2024 |
323.706 |
2,01%
|
7,51
|
7,4997
|
7,655
|
7,62
|
25-01-2024 |
351.153 |
2,33%
|
7,34
|
7,31
|
7,525
|
7,47
|
24-01-2024 |
310.242 |
0,97%
|
7,01
|
7,2208
|
7,26
|
7,30
|
23-01-2024 |
471.883 |
4,03%
|
7,01
|
7,005
|
7,26
|
7,23
|
22-01-2024 |
920.792 |
-3,74%
|
7,28
|
6,885
|
7,1712
|
6,95
|
19-01-2024 |
317.150 |
-0,28%
|
7,28
|
7,21
|
7,31
|
7,22
|
18-01-2024 |
389.048 |
-0,82%
|
7,265
|
7,195
|
7,30
|
7,24
|
17-01-2024 |
631.446 |
-3,44%
|
7,71
|
7,2892
|
7,48
|
7,30
|
16-01-2024 |
379.952 |
-3,82%
|
7,71
|
7,46
|
7,71
|
7,56
|
15-01-2024 |
541.191 |
2,48%
|
8,05
|
7,77
|
8,07
|
7,86
|
12-01-2024 |
541.191 |
2,48%
|
8,05
|
7,77
|
8,07
|
7,86
|
11-01-2024 |
313.771 |
-2,29%
|
7,79
|
7,67
|
7,845
|
7,67
|
10-01-2024 |
654.334 |
-3,09%
|
8,32
|
7,75
|
8,00
|
7,85
|
09-01-2024 |
673.268 |
-4,48%
|
8,32
|
8,07
|
8,30
|
8,10
|
08-01-2024 |
442.811 |
2,17%
|
8,32
|
8,2702
|
8,49
|
8,47
|
05-01-2024 |
391.485 |
-2,24%
|
8,41
|
8,26
|
8,6099
|
8,29
|
04-01-2024 |
306.270 |
1,31%
|
8,40
|
8,31
|
8,5312
|
8,48
|
03-01-2024 |
569.995 |
-2,56%
|
8,79
|
8,22
|
8,43
|
8,37
|
02-01-2024 |
463.773 |
-2,61%
|
8,79
|
8,49
|
8,815
|
8,59
|
29-12-2023 |
333.315 |
-1,89%
|
8,97
|
8,72
|
9,0175
|
8,82
|