Braskem SA Spon ADR (BAK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	115.075	-0,22%	9,10	9,04	9,20	9,10
29/12/2022	119.306	-0,33%	9,41	9,08	9,42	9,12
28/12/2022	58.647	0,66%	9,29	9,10	9,32	9,15
27/12/2022	118.398	-2,15%	8,91	8,905	9,0911	9,09
23/12/2022	24.685	1,67%	9,22	9,11	9,26	9,14
22/12/2022	217.267	-1,53%	9,04	8,765	9,07	8,99
21/12/2022	48.676	0,44%	9,24	9,075	9,24	9,13
20/12/2022	196.597	6,07%	8,90	8,90	9,29	9,09
19/12/2022	154.998	-0,70%	8,58	8,41	8,65	8,57
16/12/2022	193.444	-4,85%	8,98	8,625	8,99	8,63
15/12/2022	211.398	-5,32%	9,07	9,05	9,26	9,07
14/12/2022	98.895	-0,42%	9,44	9,235	9,62	9,58
13/12/2022	97.408	1,53%	9,72	9,45	9,86	9,615
12/12/2022	140.027	-1,91%	9,39	9,1489	9,51	9,485
09/12/2022	203.096	1,26%	9,47	9,43	9,76	9,67
08/12/2022	145.306	-4,59%	9,83	9,56	9,885	9,56
07/12/2022	94.929	-1,08%	10,17	9,98	10,17	10,07
06/12/2022	680.848	-0,39%	10,81	10,12	10,45	10,18
05/12/2022	1.168.846	-5,95%	10,81	10,185	10,655	10,19
02/12/2022	515.104	0,56%	10,81	10,79	11,05	10,83
01/12/2022	497.544	-1,91%	10,78	10,665	10,9512	10,76
30/11/2022	648.226	-1,35%	10,97	10,88	11,05	10,96
29/11/2022	377.372	3,15%	10,97	11,05	11,30	11,13
28/11/2022	222.026	-0,92%	10,97	10,525	10,80	10,76
25/11/2022	247.666	-0,55%	10,97	10,74	11,11	10,85
24/11/2022	193.732	0,00%	10,97	10,61	11,06	10,91
23/11/2022	193.732	0,00%	10,97	10,61	11,06	10,91
22/11/2022	219.915	-1,53%	11,14	10,76	11,17	10,93
21/11/2022	272.308	1,56%	10,91	10,66	11,14	11,10
18/11/2022	223.444	-0,88%	11,89	10,8227	11,07	10,9325
17/11/2022	542.496	-1,59%	11,89	10,55	11,03	11,012
16/11/2022	502.954	-5,17%	11,89	10,95	11,34	11,19
15/11/2022	234.834	1,02%	11,89	11,7726	12,09	11,7989
14/11/2022	75.690	-2,59%	11,57	11,63	11,895	11,68
11/11/2022	282.802	11,95%	11,57	11,1248	12,00	11,99
10/11/2022	219.326	-7,21%	11,57	10,54	10,93	10,69
09/11/2022	124.624	-6,25%	11,57	11,405	12,18	11,56
08/11/2022	62.665	-1,20%	12,32	12,15	12,39	12,33
07/11/2022	59.908	-5,03%	13,75	12,38	13,15	12,47
04/11/2022	222.035	4,86%	13,75	12,95	13,7301	13,15
03/11/2022	47.692	1,37%	12,51	12,09	12,63	12,55
02/11/2022	29.230	-3,43%	12,51	12,33	12,77	12,38
01/11/2022	67.763	-0,85%	12,78	12,4009	12,99	12,82
31/10/2022	102.961	5,98%	12,18	11,641	12,97	12,93
28/10/2022	91.691	-1,62%	12,18	11,93	12,24	12,16
27/10/2022	62.284	1,65%	12,18	12,16	12,52	12,36
26/10/2022	58.775	-3,26%	12,55	12,14	12,61	12,16
25/10/2022	102.721	-0,87%	12,66	12,48	12,89	12,57
24/10/2022	165.251	-5,56%	12,95	12,472	12,96	12,665
21/10/2022	74.397	1,60%	13,02	12,9021	13,42	13,37
20/10/2022	129.489	-0,32%	13,24	12,92	13,55	13,1484
19/10/2022	42.670	-0,30%	13,24	13,12	13,40	13,19
18/10/2022	129.493	0,68%	13,50	12,97	13,59	13,2088
17/10/2022	78.593	-2,38%	14,39	13,00	13,81	13,12
14/10/2022	165.190	-4,33%	14,39	13,38	14,41	13,48
13/10/2022	365.480	11,74%	12,50	12,50	14,4984	14,09
12/10/2022	127.260	-1,18%	12,77	12,3399	12,898	12,61
11/10/2022	323.248	16,20%	11,92	11,63	13,14	12,48
10/10/2022	31.259	1,49%	10,69	10,67	10,88	10,748
07/10/2022	105.961	-2,31%	10,71	10,445	10,89	10,59
06/10/2022	36.177	0,65%	10,87	10,73	10,9509	10,85
05/10/2022	37.593	-0,37%	10,75	10,47	10,89	10,78
04/10/2022	93.983	2,08%	10,91	10,655	11,06	10,82
03/10/2022	51.590	8,83%	10,39	10,2014	10,70	10,60
30/09/2022	60.036	0,62%	9,58	9,55	9,99	9,73
29/09/2022	74.471	-4,02%	9,83	9,4199	9,83	9,665
28/09/2022	71.473	-0,79%	10,16	10,02	10,36	10,07
27/09/2022	34.611	-0,69%	10,35	10,093	10,42	10,14
26/09/2022	71.364	-6,50%	11,20	10,20	10,78	10,21
23/09/2022	128.567	-6,02%	11,20	10,79	11,20	10,92
22/09/2022	148.507	3,38%	11,42	11,24	11,70	11,62
21/09/2022	57.147	-1,83%	11,49	11,23	11,55	11,24
20/09/2022	62.739	-0,35%	11,34	11,29	11,65	11,45
19/09/2022	79.993	5,03%	10,68	10,67	11,55	11,49
16/09/2022	96.802	0,00%	11,28	10,7301	10,9474	10,94
15/09/2022	58.698	-1,84%	11,28	10,925	11,37	10,945
14/09/2022	83.714	-3,04%	11,39	11,14	11,57	11,15
13/09/2022	51.924	-5,43%	11,85	11,48	12,01	11,50
12/09/2022	80.775	0,75%	12,34	12,13	12,49	12,16
09/09/2022	77.793	4,23%	11,81	11,79	12,16	12,31
08/09/2022	54.567	-4,15%	12,005	11,70	12,04	11,79
07/09/2022	46.403	0,99%	12,04	11,865	12,34	12,30
06/09/2022	43.953	-2,79%	12,73	12,06	12,79	12,18
05/09/2022	118.730	8,42%	12,43	12,29	12,688	12,555
02/09/2022	118.730	8,42%	12,43	12,29	12,688	12,555
01/09/2022	76.464	-2,03%	11,70	11,41	11,71	11,58
31/08/2022	176.679	-6,12%	12,33	11,81	12,44	11,82
30/08/2022	124.377	-3,82%	13,26	12,56	13,27	12,59
29/08/2022	57.780	1,87%	13,11	12,80	13,23	13,08
26/08/2022	38.595	-1,23%	13,11	12,8062	13,1807	12,86
25/08/2022	69.469	0,62%	13,02	12,93	13,19	13,02
24/08/2022	37.963	-0,50%	12,84	12,8112	13,07	12,945
23/08/2022	42.226	1,64%	12,90	12,91	13,18	13,00
22/08/2022	35.904	-1,92%	12,79	12,65	12,85	12,79
19/08/2022	39.029	-2,03%	13,19	12,95	13,19	13,04
18/08/2022	37.517	-0,30%	13,48	13,21	13,54	13,31
17/08/2022	53.957	0,08%	13,35	13,23	13,418	13,35
16/08/2022	75.429	-1,33%	13,38	13,2606	13,45	13,34
15/08/2022	82.597	-5,06%	13,47	13,3699	13,65	13,52
12/08/2022	94.062	3,19%	14,37	14,10	14,59	14,24