Braskem SA Spon ADR (BAK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 01/06/2026 |
581.519 |
-0,96%
|
4,19
|
4,05
|
4,23
|
4,10
|
| 29/05/2026 |
644.700 |
-6,05%
|
4,49
|
4,13
|
4,49
|
4,16
|
| 28/05/2026 |
490.933 |
-0,22%
|
4,46
|
4,315
|
4,56
|
4,46
|
| 27/05/2026 |
513.488 |
-5,50%
|
4,7625
|
4,46
|
4,7625
|
4,47
|
| 26/05/2026 |
509.203 |
-2,07%
|
4,92
|
4,525
|
5,00
|
4,73
|
| 22/05/2026 |
282.265 |
0,84%
|
4,93
|
4,735
|
4,93
|
4,83
|
| 21/05/2026 |
422.449 |
-0,62%
|
4,84
|
4,77
|
4,87
|
4,79
|
| 20/05/2026 |
440.977 |
-0,52%
|
4,85
|
4,81
|
4,98
|
4,82
|
| 19/05/2026 |
1.407.740 |
-2,99%
|
4,9557
|
4,755
|
5,05
|
4,85
|
| 18/05/2026 |
814.285 |
2,45%
|
4,95
|
4,46
|
5,04
|
5,02
|
| 15/05/2026 |
1.110.289 |
-1,11%
|
4,7753
|
4,61
|
4,96
|
4,90
|
| 14/05/2026 |
1.478.911 |
-0,20%
|
4,93
|
4,73
|
5,2093
|
4,96
|
| 13/05/2026 |
2.897.142 |
3,24%
|
4,85
|
4,85
|
5,395
|
4,97
|
| 12/05/2026 |
4.852.544 |
26,30%
|
3,97
|
3,96
|
4,90
|
4,79
|
| 11/05/2026 |
666.499 |
2,98%
|
3,70
|
3,68
|
3,87
|
3,80
|
| 08/05/2026 |
758.003 |
0,14%
|
3,71
|
3,60
|
3,74
|
3,69
|
| 07/05/2026 |
710.069 |
-4,02%
|
3,90
|
3,69
|
3,9699
|
3,69
|
| 06/05/2026 |
293.560 |
-0,13%
|
3,76
|
3,70
|
3,915
|
3,86
|
| 05/05/2026 |
1.277.386 |
0,39%
|
3,87
|
3,825
|
4,055
|
3,86
|
| 04/05/2026 |
853.898 |
-1,41%
|
3,89
|
3,75
|
3,94
|
3,85
|
| 01/05/2026 |
1.381.524 |
1,82%
|
3,80
|
3,75
|
3,995
|
3,91
|
| 30/04/2026 |
956.025 |
6,09%
|
3,64
|
3,64
|
3,8798
|
3,84
|
| 29/04/2026 |
1.603.099 |
4,65%
|
3,39
|
3,39
|
3,64
|
3,61
|
| 28/04/2026 |
437.719 |
1,78%
|
3,34
|
3,305
|
3,48
|
3,44
|
| 27/04/2026 |
106.967 |
0,15%
|
3,48
|
3,38
|
3,52
|
3,38
|
| 24/04/2026 |
651.881 |
3,50%
|
3,3191
|
3,24
|
3,4493
|
3,40
|
| 23/04/2026 |
1.144.302 |
-4,91%
|
3,4494
|
3,26
|
3,49
|
3,29
|
| 22/04/2026 |
1.669.931 |
-4,81%
|
3,58
|
3,36
|
3,69
|
3,46
|
| 21/04/2026 |
529.256 |
0,28%
|
3,6606
|
3,58
|
3,685
|
3,64
|
| 20/04/2026 |
865.194 |
1,68%
|
3,64
|
3,56
|
3,68
|
3,63
|
| 17/04/2026 |
1.440.419 |
-4,67%
|
3,87
|
3,545
|
3,89
|
3,57
|
| 16/04/2026 |
463.992 |
1,35%
|
3,80
|
3,6714
|
3,805
|
3,75
|
| 15/04/2026 |
1.217.245 |
-7,50%
|
4,06
|
3,6612
|
4,06
|
3,70
|
| 14/04/2026 |
1.738.987 |
-2,44%
|
4,18
|
3,92
|
4,35
|
4,00
|
| 13/04/2026 |
1.889.809 |
8,47%
|
3,76
|
3,76
|
4,10
|
4,10
|
| 10/04/2026 |
1.067.119 |
4,42%
|
3,68
|
3,67
|
3,80
|
3,78
|
| 09/04/2026 |
1.211.819 |
-0,41%
|
3,66
|
3,54
|
3,78
|
3,62
|
| 08/04/2026 |
1.616.743 |
3,39%
|
3,60
|
3,4499
|
3,725
|
3,65
|
| 07/04/2026 |
3.682.065 |
7,25%
|
3,33
|
3,33
|
3,585
|
3,54
|
| 06/04/2026 |
1.607.211 |
-6,93%
|
3,57
|
3,30
|
3,625
|
3,31
|
| 02/04/2026 |
676.099 |
1,98%
|
3,53
|
3,42
|
3,6204
|
3,61
|
| 01/04/2026 |
1.085.316 |
-3,28%
|
3,8907
|
3,53
|
3,91
|
3,53
|
| 31/03/2026 |
1.164.721 |
5,62%
|
3,52
|
3,48
|
3,685
|
3,66
|
| 30/03/2026 |
1.233.318 |
-1,42%
|
3,57
|
3,455
|
3,65
|
3,47
|
| 27/03/2026 |
4.959.364 |
-10,53%
|
3,63
|
3,41
|
3,85
|
3,52
|
| 26/03/2026 |
1.710.852 |
-7,19%
|
4,10
|
3,8812
|
4,10
|
3,94
|
| 25/03/2026 |
1.495.160 |
0,71%
|
4,22
|
4,13
|
4,42
|
4,24
|
| 24/03/2026 |
1.692.729 |
3,83%
|
4,05
|
3,92
|
4,24
|
4,20
|
| 23/03/2026 |
2.266.618 |
4,64%
|
4,00
|
3,75
|
4,18
|
4,05
|
