Braskem SA Spon ADR (BAK)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 20/03/2026 |
3.462.172 |
-15,22%
|
4,60
|
3,86
|
4,60
|
3,88
|
| 19/03/2026 |
1.318.842 |
-0,54%
|
4,45
|
4,3422
|
4,68
|
4,60
|
| 18/03/2026 |
1.358.041 |
-3,56%
|
4,68
|
4,61
|
4,81
|
4,61
|
| 17/03/2026 |
2.814.781 |
7,18%
|
4,5196
|
4,5196
|
4,825
|
4,78
|
| 16/03/2026 |
700.722 |
2,06%
|
4,53
|
4,4401
|
4,55
|
4,46
|
| 13/03/2026 |
1.091.567 |
-7,40%
|
4,73
|
4,36
|
4,735
|
4,38
|
| 12/03/2026 |
2.603.892 |
-0,53%
|
4,6999
|
4,612
|
4,855
|
4,73
|
| 11/03/2026 |
686.975 |
3,49%
|
4,61
|
4,61
|
4,8282
|
4,75
|
| 10/03/2026 |
885.402 |
-4,81%
|
4,83
|
4,55
|
4,83
|
4,59
|
| 09/03/2026 |
2.597.849 |
-2,49%
|
4,96
|
4,32
|
5,03
|
4,78
|
| 06/03/2026 |
5.302.978 |
0,10%
|
5,1127
|
4,4112
|
5,295
|
4,915
|
| 05/03/2026 |
5.662.027 |
16,16%
|
4,32
|
4,29
|
4,95
|
4,91
|
| 04/03/2026 |
2.381.561 |
14,87%
|
3,69
|
3,68
|
4,27
|
4,24
|
| 03/03/2026 |
1.938.340 |
1,84%
|
3,50
|
3,425
|
3,7489
|
3,70
|
| 02/03/2026 |
1.000.539 |
-5,22%
|
3,60
|
3,5601
|
3,72
|
3,64
|
| 27/02/2026 |
450.024 |
0,92%
|
3,75
|
3,7282
|
3,83
|
3,83
|
| 26/02/2026 |
408.048 |
0,27%
|
3,74
|
3,635
|
3,795
|
3,79
|
| 25/02/2026 |
336.560 |
-1,31%
|
3,84
|
3,741
|
3,855
|
3,78
|
| 24/02/2026 |
328.145 |
2,00%
|
3,73
|
3,71
|
3,83
|
3,83
|
| 23/02/2026 |
393.943 |
-3,60%
|
3,80
|
3,7207
|
3,865
|
3,75
|
| 20/02/2026 |
249.633 |
-0,13%
|
3,81
|
3,74
|
3,89
|
3,89
|
| 19/02/2026 |
423.943 |
6,58%
|
3,7093
|
3,68
|
3,90
|
3,89
|
| 18/02/2026 |
579.762 |
1,52%
|
3,69
|
3,55
|
3,70
|
3,65
|
| 17/02/2026 |
684.573 |
-5,61%
|
3,83
|
3,47
|
3,83
|
3,61
|
| 13/02/2026 |
1.123.049 |
2,41%
|
3,88
|
3,705
|
3,93
|
3,83
|
| 12/02/2026 |
2.476.391 |
-13,37%
|
4,1008
|
3,63
|
4,22
|
3,73
|
| 11/02/2026 |
1.411.321 |
5,79%
|
4,16
|
4,125
|
4,30
|
4,30
|
| 10/02/2026 |
1.548.140 |
10,16%
|
3,77
|
3,745
|
4,07
|
4,06
|
| 09/02/2026 |
490.379 |
1,37%
|
3,59
|
3,59
|
3,755
|
3,69
|
| 06/02/2026 |
745.833 |
5,51%
|
3,45
|
3,45
|
3,72
|
3,66
|
| 05/02/2026 |
725.040 |
-5,60%
|
3,63
|
3,45
|
3,64
|
3,45
|
| 04/02/2026 |
823.295 |
1,39%
|
3,65
|
3,555
|
3,745
|
3,66
|
| 03/02/2026 |
693.556 |
3,89%
|
3,58
|
3,55
|
3,708
|
3,61
|
| 02/02/2026 |
483.936 |
-2,54%
|
3,5289
|
3,35
|
3,5289
|
3,47
|
| 30/01/2026 |
726.183 |
-2,97%
|
3,64
|
3,485
|
3,6486
|
3,55
|
| 29/01/2026 |
794.598 |
-0,94%
|
3,78
|
3,52
|
3,79
|
3,70
|
| 28/01/2026 |
850.220 |
-2,60%
|
3,93
|
3,6793
|
3,948
|
3,74
|
| 27/01/2026 |
1.293.966 |
3,92%
|
3,80
|
3,78
|
3,9693
|
3,84
|
| 26/01/2026 |
1.007.456 |
1,79%
|
3,59
|
3,58
|
3,7799
|
3,70
|
| 23/01/2026 |
988.310 |
8,83%
|
3,3585
|
3,32
|
3,655
|
3,63
|
| 22/01/2026 |
1.394.406 |
1,36%
|
3,32
|
3,32
|
3,505
|
3,34
|
| 21/01/2026 |
1.008.161 |
8,88%
|
3,1071
|
3,105
|
3,34
|
3,30
|
| 20/01/2026 |
359.070 |
-2,09%
|
3,05
|
3,04
|
3,115
|
3,04
|
| 16/01/2026 |
900.978 |
-6,04%
|
3,18
|
3,01
|
3,18
|
3,11
|
| 15/01/2026 |
562.378 |
2,15%
|
3,2177
|
3,19
|
3,36
|
3,31
|
| 14/01/2026 |
706.035 |
2,85%
|
3,10
|
3,10
|
3,295
|
3,25
|
| 13/01/2026 |
496.482 |
1,12%
|
3,08
|
3,05
|
3,19
|
3,16
|
| 12/01/2026 |
854.345 |
1,14%
|
3,02
|
3,02
|
3,224
|
3,12
|
| 09/01/2026 |
923.434 |
5,14%
|
2,98
|
2,945
|
3,205
|
3,08
|
| 08/01/2026 |
553.177 |
0,86%
|
2,90
|
2,85
|
2,94
|
2,92
|
| 07/01/2026 |
487.944 |
-4,14%
|
2,95
|
2,855
|
2,9997
|
2,90
|
| 06/01/2026 |
719.368 |
5,59%
|
2,90
|
2,90
|
3,09
|
3,02
|
| 05/01/2026 |
907.130 |
-2,06%
|
2,89
|
2,82
|
2,905
|
2,86
|
| 02/01/2026 |
255.055 |
-1,19%
|
2,96
|
2,87
|
2,96
|
2,92
|
| 31/12/2025 |
247.313 |
-0,17%
|
3,002
|
2,92
|
3,002
|
2,95
|
| 30/12/2025 |
406.017 |
1,02%
|
2,939
|
2,91
|
3,03
|
2,955
|
| 29/12/2025 |
457.519 |
0,17%
|
2,85
|
2,85
|
2,945
|
2,93
|
| 26/12/2025 |
597.194 |
-4,71%
|
2,83
|
2,83
|
2,94
|
2,93
|
| 24/12/2025 |
703.798 |
9,32%
|
2,90
|
2,90
|
3,13
|
3,08
|
| 23/12/2025 |
374.478 |
-4,95%
|
2,8402
|
2,78
|
2,86
|
2,79
|
| 22/12/2025 |
567.235 |
4,64%
|
2,7919
|
2,7919
|
2,95
|
2,93
|
| 19/12/2025 |
303.453 |
3,51%
|
2,71
|
2,69
|
2,835
|
2,80
|
| 18/12/2025 |
225.588 |
0,37%
|
2,74
|
2,70
|
2,76
|
2,71
|
| 17/12/2025 |
369.137 |
-4,75%
|
2,71
|
2,67
|
2,76
|
2,70
|
| 16/12/2025 |
614.282 |
-0,70%
|
2,82
|
2,745
|
2,85
|
2,84
|
| 15/12/2025 |
932.191 |
-1,72%
|
3,06
|
2,82
|
3,10
|
2,86
|
| 12/12/2025 |
318.224 |
-1,68%
|
2,97
|
2,90
|
2,9948
|
2,91
|
| 11/12/2025 |
357.126 |
1,36%
|
2,9497
|
2,92
|
2,99
|
2,97
|
| 10/12/2025 |
213.562 |
-1,34%
|
2,9499
|
2,9199
|
3,0096
|
2,94
|
| 09/12/2025 |
283.705 |
2,41%
|
2,84
|
2,83
|
2,9901
|
2,98
|
| 08/12/2025 |
232.518 |
-0,34%
|
2,96
|
2,9015
|
2,975
|
2,91
|
| 05/12/2025 |
591.463 |
-1,85%
|
3,03
|
2,9107
|
3,205
|
2,92
|
| 04/12/2025 |
188.184 |
-2,93%
|
3,10
|
2,935
|
3,10
|
2,97
|
| 03/12/2025 |
375.414 |
5,14%
|
3,01
|
3,01
|
3,11
|
3,07
|
| 02/12/2025 |
175.346 |
2,82%
|
2,86
|
2,83
|
2,92
|
2,92
|
| 01/12/2025 |
378.241 |
-1,73%
|
2,93
|
2,8201
|
3,015
|
2,84
|
