Braskem SA Spon ADR (BAK)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
111.557 |
-3,04%
|
7,16
|
7,02
|
7,21
|
7,02
|
16/07/2024 |
137.248 |
0,84%
|
7,27
|
7,16
|
7,32
|
7,24
|
15/07/2024 |
169.045 |
0,42%
|
7,17
|
7,075
|
7,21
|
7,18
|
12/07/2024 |
72.131 |
0,00%
|
7,16
|
7,09
|
7,225
|
7,15
|
11/07/2024 |
176.996 |
2,88%
|
7,05
|
7,00
|
7,17
|
7,15
|
10/07/2024 |
97.840 |
1,61%
|
6,90
|
6,85
|
6,95
|
6,95
|
09/07/2024 |
78.724 |
0,44%
|
6,79
|
6,77
|
6,885
|
6,84
|
08/07/2024 |
125.936 |
0,30%
|
6,63
|
6,63
|
6,81
|
6,81
|
05/07/2024 |
204.228 |
0,30%
|
6,69
|
6,55
|
6,79
|
6,79
|
04/07/2024 |
180.252 |
0,00%
|
6,40
|
6,39
|
6,77
|
6,77
|
03/07/2024 |
180.252 |
7,80%
|
6,40
|
6,39
|
6,77
|
6,77
|
02/07/2024 |
193.220 |
0,16%
|
6,22
|
6,12
|
6,29
|
6,28
|
01/07/2024 |
196.696 |
-2,79%
|
6,40
|
6,24
|
6,53
|
6,27
|
28/06/2024 |
204.061 |
-4,16%
|
6,58
|
6,42
|
6,61
|
6,45
|
27/06/2024 |
148.663 |
3,22%
|
6,53
|
6,48
|
6,73
|
6,73
|
26/06/2024 |
142.291 |
-1,51%
|
6,49
|
6,45
|
6,53
|
6,52
|
25/06/2024 |
118.657 |
-1,49%
|
6,62
|
6,54
|
6,645
|
6,62
|
24/06/2024 |
102.567 |
1,36%
|
6,70
|
6,62
|
6,75
|
6,72
|
21/06/2024 |
122.399 |
0,46%
|
6,48
|
6,44
|
6,69
|
6,63
|
20/06/2024 |
208.217 |
1,07%
|
6,65
|
6,52
|
6,70
|
6,60
|
19/06/2024 |
241.308 |
0,00%
|
6,43
|
6,41
|
6,55
|
6,53
|
18/06/2024 |
241.308 |
-5,09%
|
6,43
|
6,41
|
6,55
|
6,53
|
17/06/2024 |
410.595 |
-5,52%
|
6,70
|
6,44
|
6,72
|
6,50
|
14/06/2024 |
437.588 |
0,22%
|
6,795
|
6,77
|
7,005
|
6,875
|
13/06/2024 |
463.436 |
3,86%
|
6,65
|
6,625
|
6,88
|
6,855
|
12/06/2024 |
513.140 |
-3,08%
|
6,75
|
6,515
|
6,76
|
6,60
|
11/06/2024 |
331.486 |
2,10%
|
6,79
|
6,725
|
6,865
|
6,81
|
10/06/2024 |
288.786 |
0,76%
|
6,59
|
6,59
|
6,80
|
6,67
|
07/06/2024 |
332.687 |
-2,65%
|
6,67
|
6,535
|
6,7098
|
6,62
|
06/06/2024 |
529.975 |
-4,23%
|
7,08
|
6,745
|
7,085
|
6,80
|
05/06/2024 |
801.819 |
1,14%
|
7,105
|
7,00
|
7,1799
|
7,09
|
04/06/2024 |
485.984 |
-1,62%
|
7,20
|
6,965
|
7,07
|
7,005
|
03/06/2024 |
428.790 |
-0,97%
|
7,20
|
7,02
|
7,22
|
7,12
|
31/05/2024 |
347.252 |
-3,10%
|
7,35
|
7,1205
|
7,41
|
7,19
|
30/05/2024 |
145.442 |
0,68%
|
7,315
|
7,31
|
7,44
|
7,42
|
29/05/2024 |
254.208 |
-1,34%
|
7,315
|
7,31
|
7,44
|
7,37
|
28/05/2024 |
241.151 |
1,22%
|
7,52
|
7,3707
|
7,58
|
7,47
|
27/05/2024 |
147.735 |
0,00%
|
7,54
|
7,35
|
7,58
|
7,38
|
24/05/2024 |
147.735 |
-4,53%
|
7,54
|
7,35
|
7,58
|
7,38
|
23/05/2024 |
397.279 |
-3,62%
|
7,73
|
7,44
|
7,75
|
7,45
|
22/05/2024 |
271.244 |
-1,28%
|
7,88
|
7,705
|
7,88
|
7,73
|
21/05/2024 |
288.871 |
0,64%
|
7,88
|
7,765
|
7,89
|
7,83
|
20/05/2024 |
430.397 |
3,18%
|
7,90
|
7,69
|
7,9513
|
7,78
|
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
|