Braskem S.A. (NY: BAK )

8.820 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 8.000 8.000 7.760 7.770 44,714 -0.33(-4.07%)
Aug 28, 2020 8.020 8.100 7.900 8.100 27,200 +0.12(+1.50%)
Aug 27, 2020 8.250 8.250 7.930 7.980 97,440 -0.11(-1.36%)
Aug 26, 2020 8.350 8.350 7.960 8.090 41,446 -0.37(-4.37%)
Aug 25, 2020 8.570 8.570 8.300 8.460 31,054 -0.20(-2.31%)
Aug 24, 2020 8.620 8.725 8.580 8.660 26,019 +0.08(+0.93%)
Aug 21, 2020 8.620 8.871 8.530 8.580 33,500 -0.16(-1.83%)
Aug 20, 2020 8.330 8.830 8.210 8.740 54,799 +0.19(+2.22%)
Aug 19, 2020 8.620 8.770 8.550 8.550 31,279 -0.20(-2.29%)
Aug 18, 2020 8.700 8.750 8.580 8.750 77,551 +0.18(+2.10%)
Aug 17, 2020 8.790 8.850 8.430 8.570 104,698 -0.27(-3.05%)
Aug 14, 2020 8.880 9.030 8.780 8.840 54,000 -0.06(-0.67%)
Aug 13, 2020 9.100 9.350 8.820 8.900 28,317 -0.09(-1.00%)
Aug 12, 2020 9.050 9.060 8.780 8.990 80,989 -0.28(-3.02%)
Aug 11, 2020 9.310 9.460 9.070 9.270 43,253 -0.13(-1.38%)
Aug 10, 2020 9.140 9.400 9.030 9.400 106,500 +0.72(+8.29%)
Aug 07, 2020 8.880 8.900 8.550 8.680 19,900 -0.28(-3.13%)
Aug 06, 2020 8.610 9.100 8.610 8.960 58,037 +0.21(+2.40%)
Aug 05, 2020 8.920 9.070 8.690 8.750 35,498 +0.28(+3.31%)
Aug 04, 2020 8.550 8.840 8.310 8.470 51,133 -0.31(-3.53%)
Aug 03, 2020 8.690 8.930 8.520 8.780 60,981 -0.01(-0.11%)
Jul 31, 2020 9.160 9.160 8.750 8.790 45,100 -0.43(-4.66%)
Jul 30, 2020 9.290 9.290 9.130 9.220 24,725 -0.07(-0.75%)
Jul 29, 2020 9.350 9.390 9.250 9.290 17,149 +0.04(+0.43%)
Jul 28, 2020 9.360 9.360 9.180 9.250 17,204 -0.03(-0.32%)
Jul 27, 2020 9.290 9.390 9.194 9.280 27,375 -0.06(-0.64%)
Jul 24, 2020 9.130 9.470 8.950 9.340 29,200 +0.04(+0.43%)
Jul 23, 2020 9.410 9.670 9.140 9.300 161,298 -0.17(-1.80%)
Jul 22, 2020 9.500 9.610 9.200 9.470 53,993 +0.02(+0.21%)
Jul 21, 2020 9.460 9.580 9.400 9.450 49,081 +0.04(+0.43%)
Jul 20, 2020 9.280 9.450 9.230 9.410 94,756 +0.03(+0.32%)
Jul 17, 2020 9.180 9.390 9.070 9.380 133,400 +0.25(+2.74%)
Jul 16, 2020 8.920 9.210 8.860 9.130 167,758 +0.11(+1.22%)
Jul 15, 2020 9.010 9.060 8.830 9.020 140,255 +0.13(+1.46%)
Jul 14, 2020 8.470 8.980 8.460 8.890 64,626 +0.23(+2.66%)
Jul 13, 2020 9.170 9.170 8.580 8.660 81,441 -0.21(-2.37%)
Jul 10, 2020 8.740 8.910 8.670 8.870 40,200 -0.06(-0.67%)
Jul 09, 2020 9.300 9.340 8.840 8.930 114,118 -0.59(-6.20%)
Jul 08, 2020 9.030 9.610 9.030 9.520 111,603 +0.67(+7.57%)
Jul 07, 2020 9.180 9.190 8.760 8.850 62,267 -0.21(-2.32%)
Jul 06, 2020 9.090 9.240 8.955 9.060 71,255 +0.19(+2.14%)
Jul 02, 2020 9.130 9.280 8.820 8.870 54,900 -0.07(-0.78%)
Jul 01, 2020 8.710 9.025 8.710 8.940 71,566 +0.29(+3.35%)
Jun 30, 2020 8.550 8.735 8.470 8.650 56,347 +0.06(+0.70%)
Jun 29, 2020 8.560 8.920 8.330 8.590 58,820 +0.24(+2.87%)
Jun 26, 2020 8.820 8.900 8.350 8.350 62,400 -0.44(-5.01%)
Jun 25, 2020 8.950 9.010 8.580 8.790 66,771 -0.17(-1.90%)
Jun 24, 2020 9.290 9.370 8.900 8.960 81,564 -0.70(-7.25%)
Jun 23, 2020 9.770 9.895 9.620 9.660 77,245 +0.23(+2.44%)
Jun 22, 2020 9.640 9.640 9.380 9.430 54,426 -0.13(-1.36%)
Jun 19, 2020 9.750 10.02 9.560 9.560 122,000 +0.03(+0.31%)
Jun 18, 2020 9.530 9.762 9.520 9.530 36,018 -0.23(-2.36%)
Jun 17, 2020 9.710 9.930 9.564 9.760 92,851 +0.05(+0.51%)
Jun 16, 2020 10.11 10.18 9.620 9.710 73,539 +0.11(+1.15%)
Jun 15, 2020 9.110 9.690 9.110 9.600 103,318 -0.25(-2.54%)
Jun 12, 2020 10.11 10.32 9.660 9.850 142,500 -0.25(-2.48%)
Jun 11, 2020 10.25 10.40 10.01 10.10 107,426 -0.78(-7.17%)
Jun 10, 2020 11.40 11.51 10.72 10.88 94,747 -0.20(-1.81%)
Jun 09, 2020 10.98 11.22 10.98 11.08 98,744 -0.40(-3.48%)
Jun 08, 2020 11.21 11.56 11.19 11.48 158,228 +0.43(+3.89%)
Jun 05, 2020 11.12 11.26 10.96 11.05 149,000 +0.35(+3.27%)
Jun 04, 2020 10.95 11.09 10.62 10.70 121,954 -0.43(-3.86%)
Jun 03, 2020 11.03 11.55 10.92 11.13 134,639 -0.26(-2.28%)
Jun 02, 2020 10.75 11.46 10.70 11.39 157,583 +0.97(+9.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
X