Braskem SA Spon ADR (BAK)
Exportar para Excel
< 1 2 3 4 5 > >> |
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
|
28/12/2023 |
216.558 |
-0,88%
|
9,08
|
8,96
|
9,1199
|
8,99
|
27/12/2023 |
387.841 |
0,00%
|
9,02
|
8,88
|
9,08
|
9,07
|
26/12/2023 |
410.716 |
1,45%
|
9,02
|
8,9914
|
9,17
|
9,07
|
22/12/2023 |
596.724 |
2,52%
|
8,85
|
8,715
|
8,93
|
8,94
|
21/12/2023 |
909.715 |
8,31%
|
8,15
|
8,15
|
8,75
|
8,73
|
20/12/2023 |
713.993 |
-0,37%
|
8,04
|
8,00
|
8,37
|
8,06
|
19/12/2023 |
1.067.940 |
8,59%
|
7,55
|
7,5209
|
8,10
|
8,09
|
18/12/2023 |
542.817 |
5,82%
|
7,26
|
7,15
|
7,4969
|
7,45
|
15/12/2023 |
467.302 |
2,18%
|
6,78
|
6,885
|
7,05
|
7,04
|
14/12/2023 |
745.862 |
-1,57%
|
6,78
|
6,69
|
7,1297
|
6,89
|
13/12/2023 |
616.247 |
3,25%
|
6,78
|
6,575
|
7,07
|
7,00
|
12/12/2023 |
368.661 |
-1,17%
|
6,78
|
6,652
|
6,88
|
6,78
|
11/12/2023 |
662.221 |
-4,19%
|
7,00
|
6,805
|
7,08
|
6,86
|
08/12/2023 |
680.320 |
-1,24%
|
7,12
|
7,12
|
7,44
|
7,16
|
07/12/2023 |
414.689 |
1,68%
|
7,18
|
7,0589
|
7,255
|
7,25
|
06/12/2023 |
607.308 |
1,13%
|
7,25
|
7,115
|
7,33
|
7,15
|
05/12/2023 |
229.123 |
-2,89%
|
7,24
|
7,038
|
7,26
|
7,07
|
04/12/2023 |
266.753 |
-2,28%
|
7,24
|
7,21
|
7,42
|
7,28
|
01/12/2023 |
1.425.203 |
-4,24%
|
7,09
|
7,05
|
7,45
|
7,45
|
30/11/2023 |
531.133 |
-6,94%
|
8,27
|
7,68
|
8,27
|
7,78
|
29/11/2023 |
289.858 |
2,70%
|
8,44
|
8,33
|
8,615
|
8,36
|
28/11/2023 |
134.710 |
0,25%
|
8,09
|
8,0612
|
8,215
|
8,14
|
27/11/2023 |
143.200 |
-1,58%
|
8,28
|
8,0799
|
8,28
|
8,12
|
24/11/2023 |
70.334 |
3,38%
|
8,28
|
8,19
|
8,28
|
8,405
|
23/11/2023 |
314.770 |
0,74%
|
8,28
|
8,05
|
8,32
|
8,13
|
22/11/2023 |
314.670 |
0,74%
|
8,28
|
8,05
|
8,32
|
8,13
|
21/11/2023 |
221.737 |
-3,47%
|
8,28
|
8,07
|
8,29
|
8,07
|
20/11/2023 |
155.672 |
2,08%
|
8,25
|
8,20
|
8,41
|
8,36
|
17/11/2023 |
203.167 |
1,61%
|
8,28
|
8,15
|
8,305
|
8,19
|
16/11/2023 |
354.110 |
-0,12%
|
8,22
|
7,98
|
8,2301
|
8,06
|
15/11/2023 |
379.637 |
-1,59%
|
8,25
|
8,031
|
8,30
|
8,07
|
14/11/2023 |
697.256 |
3,80%
|
8,16
|
8,15
|
8,29
|
8,20
|
13/11/2023 |
327.129 |
-2,11%
|
7,94
|
7,8007
|
8,0994
|
7,90
|
10/11/2023 |
439.377 |
-0,12%
|
8,22
|
7,84
|
8,17
|
8,07
|
09/11/2023 |
1.426.864 |
14,94%
|
8,22
|
7,9516
|
8,355
|
8,08
|
08/11/2023 |
202.594 |
-1,95%
|
7,31
|
7,03
|
7,34
|
7,03
|
07/11/2023 |
244.037 |
-1,10%
|
7,13
|
7,05
|
7,221
|
7,17
|
06/11/2023 |
231.317 |
0,56%
|
7,46
|
7,22
|
7,4779
|
7,25
|
03/11/2023 |
246.796 |
4,64%
|
6,99
|
6,9713
|
7,25
|
7,21
|
02/11/2023 |
187.651 |
3,92%
|
6,46
|
6,72
|
6,92
|
6,89
|
01/11/2023 |
376.164 |
3,76%
|
6,46
|
6,305
|
6,65
|
6,63
|
31/10/2023 |
414.137 |
-3,33%
|
6,56
|
6,35
|
6,57
|
6,39
|
30/10/2023 |
526.998 |
-5,57%
|
6,86
|
6,595
|
6,88
|
6,61
|
27/10/2023 |
218.649 |
-1,13%
|
7,30
|
6,985
|
7,36
|
7,02
|
26/10/2023 |
154.706 |
0,28%
|
7,10
|
6,9925
|
7,14
|
7,10
|
25/10/2023 |
222.946 |
-2,48%
|
7,13
|
6,99
|
7,175
|
7,08
|
24/10/2023 |
201.998 |
-0,96%
|
7,40
|
7,21
|
7,41
|
7,26
|
23/10/2023 |
192.204 |
1,38%
|
7,19
|
7,13
|
7,42
|
7,33
|
20/10/2023 |
154.753 |
-2,30%
|
7,38
|
7,23
|
7,39
|
7,23
|
19/10/2023 |
138.121 |
0,27%
|
7,415
|
7,315
|
7,49
|
7,40
|
18/10/2023 |
232.375 |
-2,25%
|
7,415
|
7,34
|
7,46
|
7,38
|
17/10/2023 |
181.214 |
1,48%
|
7,53
|
7,48
|
7,75
|
7,55
|
16/10/2023 |
164.614 |
-0,80%
|
7,53
|
7,415
|
7,54
|
7,44
|
13/10/2023 |
115.203 |
0,27%
|
7,56
|
7,485
|
7,68
|
7,50
|
12/10/2023 |
148.859 |
-2,35%
|
7,78
|
7,44
|
7,68
|
7,48
|
11/10/2023 |
170.007 |
-1,29%
|
7,78
|
7,64
|
7,845
|
7,66
|
10/10/2023 |
248.658 |
3,47%
|
7,55
|
7,525
|
7,77
|
7,76
|