Braskem S.A. (BAK)
3.92
-0.16 (-3.92%)
At close: Mar 28, 2025, 1:10 PM
BAK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 3.98 | 4.12 | 3.96 | 4.08 | -0.05 | -1.21% | 756,088 |
| Mar 26, 2025 | 3.85 | 4.22 | 3.75 | 4.13 | 0.44 | 11.92% | 2,145,400 |
| Mar 25, 2025 | 3.72 | 3.79 | 3.68 | 3.69 | 0.06 | 1.65% | 1,994,321 |
| Mar 24, 2025 | 3.75 | 3.77 | 3.62 | 3.63 | -0.12 | -3.20% | 1,055,716 |
| Mar 21, 2025 | 3.79 | 3.80 | 3.69 | 3.75 | -0.05 | -1.32% | 639,800 |
| Mar 20, 2025 | 3.94 | 3.94 | 3.79 | 3.80 | -0.12 | -3.06% | 546,700 |
| Mar 19, 2025 | 3.93 | 4.00 | 3.88 | 3.92 | 0.03 | 0.77% | 446,820 |
| Mar 18, 2025 | 3.98 | 3.98 | 3.87 | 3.89 | -0.10 | -2.51% | 391,341 |
| Mar 17, 2025 | 3.87 | 4.03 | 3.83 | 3.99 | 0.15 | 3.91% | 1,131,647 |
| Mar 14, 2025 | 3.71 | 3.90 | 3.69 | 3.84 | 0.22 | 6.08% | 697,416 |
| Mar 13, 2025 | 3.48 | 3.64 | 3.43 | 3.62 | 0.14 | 4.02% | 670,003 |
| Mar 12, 2025 | 3.58 | 3.64 | 3.48 | 3.48 | -0.15 | -4.13% | 608,759 |
| Mar 11, 2025 | 3.60 | 3.70 | 3.55 | 3.63 | 0.06 | 1.68% | 763,100 |
| Mar 10, 2025 | 3.63 | 3.68 | 3.53 | 3.57 | -0.12 | -3.25% | 475,819 |
| Mar 7, 2025 | 3.67 | 3.74 | 3.63 | 3.69 | 0.05 | 1.37% | 774,900 |
| Mar 6, 2025 | 3.61 | 3.71 | 3.58 | 3.64 | -0.02 | -0.55% | 538,200 |
| Mar 5, 2025 | 3.60 | 3.74 | 3.60 | 3.66 | 0.10 | 2.81% | 939,275 |
| Mar 4, 2025 | 3.55 | 3.61 | 3.41 | 3.56 | 0.04 | 1.14% | 736,034 |
| Mar 3, 2025 | 3.72 | 3.82 | 3.50 | 3.52 | -0.17 | -4.61% | 1,053,900 |
| Feb 28, 2025 | 3.86 | 3.87 | 3.67 | 3.69 | -0.28 | -7.05% | 1,502,407 |
| Feb 27, 2025 | 3.80 | 4.12 | 3.77 | 3.97 | -0.11 | -2.70% | 1,296,800 |
| Feb 26, 2025 | 4.18 | 4.20 | 4.06 | 4.08 | -0.13 | -3.09% | 695,911 |
| Feb 25, 2025 | 4.32 | 4.35 | 4.19 | 4.21 | -0.14 | -3.22% | 616,222 |
| Feb 24, 2025 | 4.40 | 4.43 | 4.32 | 4.35 | -0.06 | -1.36% | 384,637 |
| Feb 21, 2025 | 4.53 | 4.55 | 4.37 | 4.41 | -0.15 | -3.29% | 554,981 |
| Feb 20, 2025 | 4.53 | 4.59 | 4.50 | 4.56 | 0.00 | 0.00% | 354,327 |
| Feb 19, 2025 | 4.58 | 4.65 | 4.53 | 4.56 | -0.07 | -1.51% | 355,700 |
| Feb 18, 2025 | 4.64 | 4.74 | 4.61 | 4.63 | 0.03 | 0.65% | 394,600 |
| Feb 14, 2025 | 4.58 | 4.63 | 4.51 | 4.60 | 0.10 | 2.22% | 425,205 |
| Feb 13, 2025 | 4.27 | 4.52 | 4.27 | 4.50 | 0.21 | 4.90% | 617,700 |
| Feb 12, 2025 | 4.37 | 4.37 | 4.18 | 4.29 | -0.22 | -4.88% | 1,100,552 |
| Feb 11, 2025 | 4.62 | 4.66 | 4.51 | 4.51 | -0.03 | -0.66% | 508,762 |
| Feb 10, 2025 | 4.63 | 4.65 | 4.53 | 4.54 | 0.09 | 2.02% | 530,340 |
| Feb 7, 2025 | 4.66 | 4.78 | 4.42 | 4.45 | -0.11 | -2.41% | 999,291 |
| Feb 6, 2025 | 4.56 | 4.62 | 4.43 | 4.56 | -0.01 | -0.22% | 1,607,975 |
| Feb 5, 2025 | 4.63 | 4.71 | 4.57 | 4.57 | -0.14 | -2.97% | 635,183 |
| Feb 4, 2025 | 4.50 | 4.83 | 4.45 | 4.71 | 0.25 | 5.61% | 1,260,569 |
| Feb 3, 2025 | 4.57 | 4.65 | 4.46 | 4.46 | -0.18 | -3.88% | 1,161,533 |
| Jan 31, 2025 | 4.80 | 4.87 | 4.60 | 4.64 | -0.12 | -2.52% | 1,422,703 |
| Jan 30, 2025 | 4.77 | 4.84 | 4.69 | 4.76 | -0.07 | -1.45% | 720,420 |
| Jan 29, 2025 | 4.92 | 4.94 | 4.79 | 4.83 | -0.12 | -2.42% | 409,600 |
| Jan 28, 2025 | 5.04 | 5.10 | 4.93 | 4.95 | -0.09 | -1.79% | 653,896 |
| Jan 27, 2025 | 4.99 | 5.09 | 4.95 | 5.04 | 0.20 | 4.13% | 787,200 |
| Jan 24, 2025 | 4.95 | 4.97 | 4.80 | 4.84 | -0.06 | -1.22% | 688,905 |
| Jan 23, 2025 | 4.92 | 4.95 | 4.81 | 4.90 | 0.18 | 3.81% | 939,900 |
| Jan 22, 2025 | 4.82 | 4.89 | 4.67 | 4.72 | -0.10 | -2.07% | 1,043,500 |
| Jan 21, 2025 | 4.58 | 4.85 | 4.46 | 4.82 | 0.65 | 15.59% | 2,195,400 |
| Jan 17, 2025 | 4.17 | 4.23 | 4.11 | 4.17 | 0.06 | 1.46% | 768,800 |
| Jan 16, 2025 | 4.10 | 4.15 | 4.07 | 4.11 | -0.02 | -0.48% | 545,519 |
| Jan 15, 2025 | 4.06 | 4.15 | 3.99 | 4.13 | 0.23 | 5.90% | 971,900 |