Braskem SA Spon ADR (BAK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	204.024	0,60%	7,34	7,29	7,495	7,495
06-10-2023	253.400	-0,80%	7,35	7,2487	7,50	7,45
05-10-2023	248.986	-1,70%	7,65	7,41	7,67	7,51
04-10-2023	245.762	-0,39%	7,65	7,55	7,775	7,64
03-10-2023	261.316	-3,40%	8,17	7,66	7,89	7,67
02-10-2023	154.929	-3,29%	8,17	7,91	8,225	7,94
29-09-2023	177.037	2,11%	8,265	8,155	8,35	8,21
28-09-2023	259.440	0,63%	7,96	7,845	8,07	8,04
27-09-2023	207.062	-1,84%	8,15	7,925	8,15	7,99
26-09-2023	156.587	-2,63%	8,28	8,11	8,36	8,14
25-09-2023	195.429	0,00%	8,28	8,165	8,40	8,36
22-09-2023	455.296	-2,68%	8,52	8,27	8,55	8,36
21-09-2023	398.593	-5,29%	8,77	8,59	8,845	8,59
20-09-2023	851.654	-3,92%	9,21	8,89	9,265	9,07
19-09-2023	151.590	-0,84%	9,36	9,31	9,535	9,44
18-09-2023	329.720	5,43%	9,45	9,37	9,72	9,52
15-09-2023	154.042	-2,90%	9,05	9,00	9,32	9,03
14-09-2023	159.846	2,42%	9,05	9,03	9,33	9,30
13-09-2023	145.624	-1,30%	9,26	9,06	9,2629	9,08
12-09-2023	188.765	-2,34%	9,61	9,175	9,475	9,20
11-09-2023	159.780	-2,38%	9,61	9,42	9,62	9,42
08-09-2023	330.655	2,55%	9,35	9,36	9,785	9,65
07-09-2023	149.246	-1,57%	9,46	9,2011	9,49	9,41
06-09-2023	609.959	5,40%	9,12	9,12	9,595	9,56
05-09-2023	255.072	0,89%	8,92	8,84	9,0905	9,07
04-09-2023	234.260	1,70%	9,10	8,901	9,08	8,99
01-09-2023	234.260	1,70%	9,10	8,901	9,08	8,99
31-08-2023	235.358	-4,43%	9,10	8,85	9,1799	8,84
30-08-2023	276.269	0,43%	9,225	9,185	9,39	9,25
29-08-2023	484.085	-0,65%	8,85	8,625	9,29	9,21
28-08-2023	256.533	2,21%	8,975	8,935	9,28	9,27
25-08-2023	335.197	-1,73%	9,17	8,99	9,17	9,07
24-08-2023	135.760	-1,28%	9,17	9,08	9,275	9,23
23-08-2023	342.233	2,07%	9,12	9,09	9,425	9,35
22-08-2023	247.197	2,92%	8,925	8,885	9,16	9,16
21-08-2023	236.020	-3,37%	9,06	8,89	9,095	8,90
18-08-2023	285.723	1,99%	9,06	9,05	9,235	9,21
17-08-2023	234.802	-1,20%	9,28	8,9932	9,31	9,03
16-08-2023	493.220	-3,28%	9,43	9,14	9,442	9,14
15-08-2023	242.805	-0,21%	9,435	9,335	9,75	9,45
14-08-2023	169.626	-3,07%	10,05	9,455	9,64	9,47
11-08-2023	220.760	-3,55%	10,05	9,72	10,065	9,77
10-08-2023	395.270	7,31%	9,75	9,7101	10,54	10,13
09-08-2023	317.517	-2,18%	9,71	9,31	9,71	9,44
08-08-2023	266.928	1,79%	9,59	9,225	9,69	9,65
07-08-2023	162.810	-1,76%	9,59	9,44	9,62	9,48
04-08-2023	216.745	-2,43%	10,04	9,65	10,07	9,65
03-08-2023	157.710	-2,27%	10,04	9,88	10,10	9,89
02-08-2023	371.378	-2,79%	10,31	10,11	10,32	10,12
01-08-2023	151.239	-1,98%	10,48	10,39	10,59	10,41
31-07-2023	376.253	2,71%	10,48	10,51	10,665	10,62
28-07-2023	129.768	0,68%	10,35	10,21	10,34	10,34
27-07-2023	253.149	-3,75%	10,79	10,27	10,91	10,27
26-07-2023	183.148	-0,56%	10,79	10,575	10,91	10,67
25-07-2023	284.095	1,04%	10,765	10,6794	10,97	10,73
24-07-2023	578.176	3,61%	10,36	10,35	10,675	10,62
21-07-2023	309.308	0,49%	10,15	10,135	10,325	10,25
20-07-2023	1.197.277	-1,16%	10,31	9,67	10,31	10,20
19-07-2023	523.021	-2,55%	10,79	10,245	10,722	10,32
18-07-2023	270.559	-0,94%	10,79	10,485	10,77	10,59
17-07-2023	253.552	-0,28%	10,79	10,59	10,78	10,69
14-07-2023	345.393	-1,47%	11,02	10,612	10,88	10,72
13-07-2023	190.626	0,18%	11,02	10,87	11,075	10,88
12-07-2023	503.978	1,69%	10,62	10,78	11,36	10,86
11-07-2023	201.360	-1,29%	10,62	10,57	10,72	10,68
10-07-2023	272.772	-2,70%	10,93	10,79	10,96	10,82
07-07-2023	246.634	2,39%	11,07	11,01	11,18	11,12
06-07-2023	277.908	-4,74%	11,07	10,85	11,13	10,86
05-07-2023	439.141	-1,13%	11,43	11,28	11,59	11,40
04-07-2023	269.431	-1,20%	11,68	11,525	11,775	11,51
03-07-2023	269.431	-1,20%	11,68	11,525	11,775	11,51
30-06-2023	330.297	-2,27%	11,88	11,475	11,92	11,65
29-06-2023	150.667	2,14%	11,68	11,65	11,995	11,92
28-06-2023	133.335	-1,44%	11,91	11,61	11,9239	11,67
27-06-2023	179.618	-1,33%	12,14	11,69	12,03	11,84
26-06-2023	130.207	-0,91%	12,14	11,935	12,22	12,00
23-06-2023	216.568	0,92%	11,74	11,685	12,215	12,10
22-06-2023	232.299	-2,52%	11,93	11,84	12,1399	11,99
21-06-2023	297.855	-1,91%	12,64	12,265	12,485	12,30
20-06-2023	580.402	0,64%	12,64	12,35	12,67	12,54
19-06-2023	509.565	1,47%	12,40	12,005	12,505	12,46
16-06-2023	509.565	1,47%	12,40	12,005	12,505	12,46
15-06-2023	989.326	6,88%	11,29	11,59	12,52	12,28
14-06-2023	693.639	4,46%	11,29	11,09	11,52	11,49
13-06-2023	583.847	-1,61%	11,25	10,915	11,345	11,00
12-06-2023	697.003	6,99%	11,30	10,97	11,43	11,18
09-06-2023	219.101	3,16%	10,23	10,205	10,52	10,45
08-06-2023	160.551	-1,46%	10,23	9,95	10,2823	10,13
07-06-2023	440.029	2,19%	10,07	10,08	10,325	10,28
06-06-2023	205.109	2,86%	9,71	9,69	10,1205	10,06
05-06-2023	280.500	1,77%	9,88	9,69	9,90	9,78
02-06-2023	292.036	4,91%	8,88	9,34	9,6299	9,61
01-06-2023	267.758	3,97%	8,88	8,87	9,22	9,16
31-05-2023	321.836	-2,29%	8,95	8,8225	9,00	8,81
30-05-2023	321.836	-2,29%	8,95	8,8225	9,00	8,95
29-05-2023	246.073	1,10%	9,215	9,07	9,245	9,16
26-05-2023	246.073	1,10%	9,215	9,07	9,245	9,16
25-05-2023	474.393	-5,63%	9,60	9,04	9,61	9,06
24-05-2023	594.827	3,34%	9,48	9,328	9,72	9,60
23-05-2023	471.254	-0,85%	9,43	9,26	9,645	9,29