Braskem SA Spon ADR (BAK)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
22/05/2023 |
316.356 |
-1,89%
|
9,56
|
9,315
|
9,58
|
9,37
|
19/05/2023 |
607.008 |
2,41%
|
9,42
|
9,315
|
9,67
|
9,555
|
18/05/2023 |
356.487 |
-1,27%
|
9,17
|
9,095
|
9,385
|
9,33
|
17/05/2023 |
328.668 |
2,05%
|
9,28
|
9,26
|
9,585
|
9,45
|
16/05/2023 |
320.095 |
-0,22%
|
9,33
|
9,22
|
9,4782
|
9,27
|
15/05/2023 |
1.510.327 |
-5,93%
|
9,68
|
8,88
|
9,74
|
9,285
|
12/05/2023 |
963.220 |
-2,91%
|
10,06
|
9,61
|
10,06
|
10,00
|
11/05/2023 |
448.567 |
-0,77%
|
10,41
|
10,12
|
10,50
|
10,30
|
10/05/2023 |
568.904 |
-1,43%
|
10,61
|
10,37
|
10,935
|
10,38
|
09/05/2023 |
963.780 |
4,57%
|
9,53
|
9,41
|
10,62
|
10,53
|
08/05/2023 |
4.140.482 |
9,82%
|
11,22
|
9,33
|
11,35
|
10,07
|
05/05/2023 |
4.316.446 |
22,00%
|
7,73
|
7,66
|
11,98
|
9,26
|
04/05/2023 |
95.552 |
-0,26%
|
7,70
|
7,42
|
7,80
|
7,59
|
03/05/2023 |
206.638 |
2,29%
|
7,39
|
7,26
|
7,755
|
7,61
|
02/05/2023 |
157.785 |
-3,13%
|
7,68
|
7,39
|
7,68
|
7,44
|
01/05/2023 |
91.253 |
-2,29%
|
7,80
|
7,67
|
7,85
|
7,68
|
28/04/2023 |
300.954 |
3,15%
|
7,61
|
7,60
|
7,99
|
7,86
|
27/04/2023 |
93.364 |
1,87%
|
7,60
|
7,48
|
7,64
|
7,62
|
26/04/2023 |
167.210 |
-1,71%
|
7,705
|
7,48
|
7,74
|
7,48
|
25/04/2023 |
348.971 |
3,40%
|
7,77
|
7,495
|
7,835
|
7,61
|
24/04/2023 |
124.166 |
0,41%
|
7,385
|
7,27
|
7,4687
|
7,36
|
21/04/2023 |
150.446 |
-4,31%
|
7,60
|
7,23
|
7,60
|
7,33
|
20/04/2023 |
150.995 |
-2,42%
|
7,80
|
7,615
|
7,88
|
7,66
|
19/04/2023 |
193.515 |
-2,12%
|
7,85
|
7,7052
|
7,885
|
7,85
|
18/04/2023 |
235.357 |
-3,61%
|
8,04
|
7,915
|
8,12
|
8,02
|
17/04/2023 |
188.132 |
-1,54%
|
8,35
|
8,20
|
8,41
|
8,30
|
14/04/2023 |
262.339 |
1,94%
|
8,60
|
8,40
|
8,79
|
8,43
|
13/04/2023 |
81.361 |
-1,08%
|
8,29
|
8,20
|
8,3507
|
8,27
|
12/04/2023 |
104.361 |
-0,12%
|
8,46
|
8,21
|
8,479
|
8,36
|
11/04/2023 |
206.263 |
3,98%
|
8,21
|
8,1899
|
8,42
|
8,37
|
10/04/2023 |
143.305 |
4,55%
|
7,76
|
7,76
|
8,05
|
8,05
|
06/04/2023 |
121.574 |
-0,90%
|
7,75
|
7,55
|
7,77
|
7,70
|
05/04/2023 |
172.508 |
3,46%
|
7,54
|
7,465
|
7,76
|
7,77
|
04/04/2023 |
176.553 |
-1,83%
|
7,59
|
7,35
|
7,59
|
7,51
|
03/04/2023 |
140.533 |
-0,65%
|
7,52
|
7,51
|
7,65
|
7,65
|
31/03/2023 |
168.648 |
-0,26%
|
7,82
|
7,61
|
7,85
|
7,70
|
30/03/2023 |
205.151 |
2,93%
|
7,755
|
7,57
|
7,835
|
7,72
|
29/03/2023 |
459.400 |
-1,06%
|
7,58
|
7,42
|
7,61
|
7,50
|
28/03/2023 |
504.299 |
5,72%
|
7,45
|
7,43
|
7,80
|
7,58
|
27/03/2023 |
280.310 |
5,13%
|
6,96
|
6,94
|
7,20
|
7,17
|
24/03/2023 |
462.409 |
8,43%
|
6,32
|
6,30
|
6,94
|
6,82
|
23/03/2023 |
445.400 |
-5,70%
|
6,51
|
6,26
|
6,61
|
6,29
|
22/03/2023 |
240.853 |
-3,75%
|
6,845
|
6,67
|
7,015
|
6,67
|
21/03/2023 |
112.856 |
-0,72%
|
7,01
|
6,925
|
7,06
|
6,93
|
20/03/2023 |
225.095 |
-2,92%
|
7,17
|
6,905
|
7,17
|
6,98
|
17/03/2023 |
439.697 |
1,84%
|
6,92
|
6,79
|
7,275
|
7,19
|
16/03/2023 |
310.768 |
1,73%
|
6,90
|
6,81
|
7,10
|
7,06
|
15/03/2023 |
226.439 |
-1,28%
|
6,93
|
6,795
|
6,99
|
6,94
|
14/03/2023 |
194.980 |
-2,50%
|
7,265
|
7,00
|
7,26
|
7,03
|
13/03/2023 |
278.717 |
-4,00%
|
7,21
|
7,1599
|
7,42
|
7,21
|
10/03/2023 |
431.912 |
-4,94%
|
7,64
|
7,435
|
7,69
|
7,51
|
09/03/2023 |
447.234 |
-1,37%
|
8,03
|
7,88
|
8,13
|
7,90
|
08/03/2023 |
175.213 |
1,91%
|
8,08
|
7,91
|
8,23
|
8,01
|
07/03/2023 |
292.178 |
-2,36%
|
8,05
|
7,66
|
8,08
|
7,86
|
06/03/2023 |
115.573 |
2,03%
|
7,88
|
7,81
|
8,13
|
8,05
|
03/03/2023 |
176.078 |
0,51%
|
8,10
|
7,86
|
8,205
|
7,89
|
02/03/2023 |
171.182 |
3,02%
|
7,63
|
7,62
|
7,90
|
7,85
|
01/03/2023 |
390.786 |
-1,68%
|
7,71
|
7,375
|
7,73
|
7,62
|
28/02/2023 |
355.471 |
1,18%
|
7,63
|
7,60
|
7,88
|
7,75
|
27/02/2023 |
130.173 |
-0,39%
|
7,77
|
7,57
|
7,76
|
7,66
|
24/02/2023 |
160.011 |
-2,78%
|
7,72
|
7,64
|
7,80
|
7,69
|
23/02/2023 |
370.749 |
1,93%
|
7,83
|
7,66
|
7,945
|
7,91
|
22/02/2023 |
207.853 |
1,70%
|
7,70
|
7,55
|
7,75
|
7,76
|
21/02/2023 |
96.446 |
-3,05%
|
7,91
|
7,62
|
7,86
|
7,63
|
20/02/2023 |
132.273 |
0,90%
|
7,80
|
7,73
|
7,885
|
7,87
|
17/02/2023 |
132.273 |
0,90%
|
7,80
|
7,73
|
7,885
|
7,87
|
16/02/2023 |
325.690 |
-1,39%
|
7,82
|
7,73
|
7,915
|
7,80
|
15/02/2023 |
243.484 |
-1,86%
|
7,89
|
7,7797
|
8,0485
|
7,91
|
14/02/2023 |
478.541 |
-4,50%
|
8,20
|
7,9707
|
8,30
|
8,06
|
13/02/2023 |
95.803 |
-0,82%
|
8,41
|
8,375
|
8,55
|
8,44
|
10/02/2023 |
629.239 |
0,24%
|
8,43
|
8,3775
|
8,52
|
8,51
|
09/02/2023 |
654.236 |
-2,08%
|
8,61
|
8,405
|
8,63
|
8,49
|
08/02/2023 |
168.166 |
1,29%
|
8,51
|
8,45
|
8,76
|
8,67
|
07/02/2023 |
207.470 |
0,00%
|
8,60
|
8,41
|
8,70
|
8,56
|
06/02/2023 |
325.510 |
-0,70%
|
8,54
|
8,35
|
8,59
|
8,56
|
03/02/2023 |
114.683 |
-3,90%
|
8,68
|
8,59
|
8,915
|
8,63
|
02/02/2023 |
173.208 |
-5,28%
|
9,46
|
8,935
|
9,47
|
8,97
|
01/02/2023 |
99.375 |
2,60%
|
9,31
|
9,12
|
9,485
|
9,47
|
31/01/2023 |
100.167 |
3,71%
|
9,175
|
9,14
|
9,25
|
9,23
|
30/01/2023 |
122.162 |
-1,44%
|
9,20
|
8,87
|
9,21
|
8,90
|
27/01/2023 |
178.717 |
-0,55%
|
8,95
|
8,80
|
9,10
|
9,03
|
26/01/2023 |
130.615 |
1,23%
|
8,96
|
8,875
|
9,10
|
9,08
|
25/01/2023 |
230.604 |
0,56%
|
8,89
|
8,85
|
9,3014
|
8,97
|
24/01/2023 |
284.612 |
5,44%
|
8,49
|
8,4801
|
9,00
|
8,92
|
23/01/2023 |
356.911 |
1,68%
|
8,30
|
8,28
|
8,63
|
8,46
|
20/01/2023 |
240.071 |
-3,05%
|
8,29
|
8,26
|
8,3399
|
8,27
|
19/01/2023 |
141.584 |
-2,74%
|
8,68
|
8,46
|
8,70
|
8,53
|
18/01/2023 |
136.836 |
-2,99%
|
9,09
|
8,765
|
9,11
|
8,77
|
17/01/2023 |
172.867 |
-2,38%
|
8,87
|
8,81
|
9,11
|
9,04
|
16/01/2023 |
100.608 |
-2,55%
|
9,11
|
9,09
|
9,25
|
9,19
|
13/01/2023 |
100.608 |
-2,55%
|
9,11
|
9,09
|
9,25
|
9,19
|
12/01/2023 |
107.533 |
1,95%
|
9,34
|
9,10
|
9,59
|
9,43
|
11/01/2023 |
122.754 |
3,70%
|
8,91
|
8,91
|
9,26
|
9,25
|
10/01/2023 |
88.452 |
0,11%
|
8,92
|
8,77
|
8,945
|
8,92
|
09/01/2023 |
110.355 |
-0,34%
|
8,77
|
8,74
|
8,985
|
8,91
|
06/01/2023 |
71.863 |
2,30%
|
8,95
|
8,81
|
9,00
|
8,88
|
05/01/2023 |
96.589 |
4,83%
|
8,24
|
8,23
|
8,768
|
8,68
|
04/01/2023 |
196.186 |
-0,18%
|
8,26
|
8,245
|
8,45
|
8,275
|
03/01/2023 |
244.878 |
-9,95%
|
8,58
|
8,28
|
8,93
|
8,285
|
02/01/2023 |
115.075 |
-0,22%
|
9,10
|
9,04
|
9,20
|
9,10
|