Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2020	7.920	8.110	7.900	7.990	20,966	+0.22(+2.83%)
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%)

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.

Search form

Mammoth Times

Braskem S.A. (NY: BAK )

Historical Prices