Braskem S.A. (NY: BAK )

8.820 USD +0.100 (+1.15%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 8.910 8.930 8.420 8.420 409,183 -0.35(-3.99%)
Nov 27, 2020 8.840 8.860 8.730 8.770 167,400 -0.34(-3.73%)
Nov 25, 2020 8.930 9.200 8.820 9.110 98,500 +0.19(+2.13%)
Nov 24, 2020 8.980 9.010 8.820 8.920 170,690 +0.18(+2.06%)
Nov 23, 2020 8.820 8.900 8.670 8.740 144,960 +0.17(+1.98%)
Nov 20, 2020 8.700 8.730 8.550 8.570 170,800 -0.19(-2.17%)
Nov 19, 2020 8.820 8.960 8.680 8.760 172,221 -0.05(-0.57%)
Nov 18, 2020 8.950 9.040 8.800 8.810 166,377 -0.21(-2.33%)
Nov 17, 2020 8.800 9.090 8.790 9.020 177,554 +0.13(+1.46%)
Nov 16, 2020 9.040 9.050 8.880 8.890 368,479 -0.23(-2.52%)
Nov 13, 2020 8.780 9.190 8.770 9.120 682,500 +0.45(+5.19%)
Nov 12, 2020 8.800 8.810 8.540 8.670 203,201 -0.15(-1.70%)
Nov 11, 2020 8.930 8.950 8.810 8.820 113,758 -0.58(-6.17%)
Nov 10, 2020 9.180 9.460 9.180 9.400 79,527 +0.42(+4.68%)
Nov 09, 2020 9.380 9.420 8.880 8.980 687,935 -0.15(-1.64%)
Nov 06, 2020 8.300 9.130 8.300 9.130 68,300 +0.81(+9.74%)
Nov 05, 2020 7.970 8.340 7.940 8.320 83,634 +0.47(+5.99%)
Nov 04, 2020 7.750 8.020 7.560 7.850 58,320 -0.15(-1.88%)
Nov 03, 2020 8.400 8.400 7.910 8.000 102,554 +0.11(+1.39%)
Nov 02, 2020 7.970 7.970 7.810 7.890 7,930 -0.07(-0.88%)
Oct 30, 2020 7.870 7.960 7.770 7.960 102,500 -0.20(-2.45%)
Oct 29, 2020 7.900 8.180 7.810 8.160 149,621 -0.08(-0.97%)
Oct 28, 2020 8.230 8.250 7.980 8.240 227,751 -0.32(-3.74%)
Oct 27, 2020 8.610 8.720 8.390 8.560 104,089 -0.12(-1.38%)
Oct 26, 2020 8.730 8.870 8.640 8.680 143,684 -0.34(-3.77%)
Oct 23, 2020 8.620 9.020 8.620 9.020 85,600 +0.26(+2.97%)
Oct 22, 2020 8.690 8.850 8.520 8.760 241,986 +0.16(+1.86%)
Oct 21, 2020 8.410 8.750 8.360 8.600 41,868 +0.34(+4.12%)
Oct 20, 2020 8.260 8.490 8.230 8.260 52,258 +0.21(+2.61%)
Oct 19, 2020 7.960 8.120 7.770 8.050 53,975 +0.35(+4.55%)
Oct 16, 2020 7.590 7.870 7.390 7.700 65,800 +0.20(+2.67%)
Oct 15, 2020 7.490 7.560 7.310 7.500 99,069 -0.16(-2.09%)
Oct 14, 2020 7.730 7.880 7.600 7.660 41,461 +0.01(+0.13%)
Oct 13, 2020 7.570 7.770 7.490 7.650 25,599 +0.05(+0.66%)
Oct 12, 2020 7.760 7.760 7.338 7.600 57,514 -0.10(-1.30%)
Oct 09, 2020 7.790 7.860 7.640 7.700 35,100 -0.10(-1.28%)
Oct 08, 2020 7.860 8.040 7.770 7.800 275,548 -0.20(-2.50%)
Oct 07, 2020 8.030 8.090 7.730 8.000 26,649 +0.14(+1.78%)
Oct 06, 2020 8.230 8.260 7.780 7.860 114,623 +0.20(+2.61%)
Oct 05, 2020 7.390 7.660 7.355 7.660 16,654 +0.36(+4.93%)
Oct 02, 2020 7.400 7.630 7.220 7.300 33,800 -0.16(-2.14%)
Oct 01, 2020 7.410 7.585 7.320 7.460 22,179 -0.01(-0.13%)
Sep 30, 2020 7.140 7.480 7.140 7.470 25,744 +0.37(+5.21%)
Sep 29, 2020 7.000 7.270 7.000 7.100 20,520 +0.06(+0.85%)
Sep 28, 2020 7.480 7.610 7.040 7.040 79,613 -0.45(-5.95%)
Sep 25, 2020 7.300 7.530 7.300 7.485 32,200 -0.10(-1.38%)
Sep 24, 2020 7.700 7.760 7.555 7.590 49,481 -0.02(-0.26%)
Sep 23, 2020 8.210 8.240 7.610 7.610 63,749 -0.65(-7.87%)
Sep 22, 2020 8.460 8.470 8.090 8.260 40,372 +0.11(+1.35%)
Sep 21, 2020 7.800 8.410 7.620 8.150 71,477 +0.00(+0.00%)
Sep 18, 2020 8.560 8.560 8.110 8.150 34,700 -0.58(-6.64%)
Sep 17, 2020 8.180 8.730 8.160 8.730 31,256 +0.29(+3.44%)
Sep 16, 2020 8.540 8.540 8.350 8.440 29,043 -0.11(-1.29%)
Sep 15, 2020 8.430 8.590 8.370 8.550 42,505 +0.19(+2.27%)
Sep 14, 2020 8.290 8.490 8.250 8.360 35,375 +0.28(+3.47%)
Sep 11, 2020 8.310 8.320 8.040 8.080 47,500 -0.09(-1.10%)
Sep 10, 2020 8.460 8.550 8.160 8.170 21,087 -0.15(-1.80%)
Sep 09, 2020 8.540 8.550 8.290 8.320 29,423 -0.14(-1.65%)
Sep 08, 2020 8.140 8.460 8.120 8.460 28,580 +0.18(+2.17%)
Sep 04, 2020 7.950 8.290 7.940 8.280 45,000 +0.31(+3.89%)
Sep 03, 2020 8.210 8.310 7.870 7.970 38,484 -0.07(-0.87%)
Sep 02, 2020 8.060 8.100 7.830 8.040 16,417 +0.05(+0.63%)
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