Braskem S.A. (BAK)
4.05
0.15 (3.85%)
At close: Jan 15, 2025, 10:56 AM
BAK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.76 | 3.92 | 3.76 | 3.90 | 0.12 | 3.17% | 841,419 |
| Jan 13, 2025 | 3.71 | 3.81 | 3.69 | 3.78 | 0.05 | 1.34% | 772,938 |
| Jan 10, 2025 | 3.76 | 3.77 | 3.71 | 3.73 | -0.05 | -1.32% | 710,859 |
| Jan 8, 2025 | 3.84 | 3.84 | 3.72 | 3.78 | -0.12 | -3.08% | 1,021,300 |
| Jan 7, 2025 | 3.98 | 4.03 | 3.90 | 3.90 | 0.00 | 0.00% | 608,406 |
| Jan 6, 2025 | 3.90 | 4.01 | 3.89 | 3.90 | 0.12 | 3.17% | 1,004,405 |
| Jan 3, 2025 | 3.98 | 4.03 | 3.76 | 3.78 | -0.22 | -5.50% | 1,364,500 |
| Jan 2, 2025 | 3.78 | 4.10 | 3.77 | 4.00 | 0.14 | 3.63% | 1,123,679 |
| Dec 31, 2024 | 3.80 | 3.90 | 3.79 | 3.86 | 0.06 | 1.58% | 865,751 |
| Dec 30, 2024 | 3.78 | 3.83 | 3.70 | 3.80 | 0.00 | 0.00% | 1,346,108 |
| Dec 27, 2024 | 3.78 | 3.92 | 3.74 | 3.80 | -0.04 | -1.04% | 979,801 |
| Dec 26, 2024 | 3.80 | 3.90 | 3.78 | 3.84 | -0.09 | -2.29% | 1,151,100 |
| Dec 24, 2024 | 3.83 | 3.96 | 3.82 | 3.93 | 0.09 | 2.34% | 385,920 |
| Dec 23, 2024 | 3.91 | 3.92 | 3.84 | 3.84 | -0.17 | -4.24% | 1,246,812 |
| Dec 20, 2024 | 4.03 | 4.12 | 4.00 | 4.01 | -0.04 | -0.99% | 1,068,122 |
| Dec 19, 2024 | 4.14 | 4.15 | 4.04 | 4.05 | 0.07 | 1.76% | 1,026,410 |
| Dec 18, 2024 | 4.19 | 4.22 | 3.93 | 3.98 | -0.29 | -6.79% | 1,367,342 |
| Dec 17, 2024 | 4.16 | 4.35 | 4.14 | 4.27 | 0.13 | 3.14% | 1,670,200 |
| Dec 16, 2024 | 4.27 | 4.32 | 4.07 | 4.14 | -0.13 | -3.04% | 1,771,936 |
| Dec 13, 2024 | 4.69 | 4.70 | 4.24 | 4.27 | -0.51 | -10.67% | 3,705,001 |
| Dec 12, 2024 | 4.93 | 4.99 | 4.74 | 4.78 | -0.30 | -5.91% | 1,078,915 |
| Dec 11, 2024 | 5.05 | 5.20 | 4.95 | 5.08 | 0.04 | 0.79% | 1,284,902 |
| Dec 10, 2024 | 5.00 | 5.05 | 4.88 | 5.04 | 0.21 | 4.35% | 944,600 |
| Dec 9, 2024 | 4.91 | 5.03 | 4.82 | 4.83 | 0.01 | 0.21% | 915,355 |
| Dec 6, 2024 | 5.02 | 5.04 | 4.74 | 4.82 | -0.28 | -5.49% | 1,369,048 |
| Dec 5, 2024 | 5.21 | 5.26 | 5.09 | 5.10 | -0.01 | -0.20% | 726,700 |
| Dec 4, 2024 | 5.11 | 5.15 | 5.08 | 5.11 | 0.00 | 0.00% | 990,201 |
| Dec 3, 2024 | 5.05 | 5.18 | 5.00 | 5.11 | -0.01 | -0.20% | 971,900 |
| Dec 2, 2024 | 4.97 | 5.12 | 4.94 | 5.12 | 0.10 | 1.99% | 1,173,200 |
| Nov 29, 2024 | 4.72 | 5.05 | 4.68 | 5.02 | -0.06 | -1.18% | 1,454,900 |
| Nov 27, 2024 | 5.19 | 5.27 | 4.93 | 5.08 | -0.13 | -2.50% | 1,473,542 |
| Nov 26, 2024 | 5.38 | 5.40 | 5.18 | 5.21 | -0.12 | -2.25% | 595,700 |
| Nov 25, 2024 | 5.35 | 5.46 | 5.31 | 5.33 | 0.03 | 0.57% | 1,036,500 |
| Nov 22, 2024 | 5.00 | 5.31 | 5.00 | 5.30 | 0.34 | 6.85% | 1,832,966 |
| Nov 21, 2024 | 5.00 | 5.03 | 4.92 | 4.96 | -0.12 | -2.36% | 1,175,359 |
| Nov 20, 2024 | 5.09 | 5.16 | 5.06 | 5.08 | -0.01 | -0.20% | 279,900 |
| Nov 19, 2024 | 5.12 | 5.26 | 5.07 | 5.09 | -0.01 | -0.20% | 618,000 |
| Nov 18, 2024 | 5.16 | 5.23 | 5.09 | 5.10 | -0.09 | -1.73% | 629,932 |
| Nov 15, 2024 | 5.20 | 5.25 | 5.12 | 5.19 | 0.00 | 0.00% | 291,346 |
| Nov 14, 2024 | 5.33 | 5.34 | 5.18 | 5.19 | -0.08 | -1.52% | 400,759 |
| Nov 13, 2024 | 5.28 | 5.31 | 5.20 | 5.27 | -0.05 | -0.94% | 609,800 |
| Nov 12, 2024 | 5.46 | 5.49 | 5.30 | 5.32 | -0.13 | -2.39% | 1,124,200 |
| Nov 11, 2024 | 5.50 | 5.55 | 5.44 | 5.45 | -0.08 | -1.45% | 642,353 |
| Nov 8, 2024 | 5.67 | 5.70 | 5.49 | 5.53 | -0.29 | -4.98% | 1,036,300 |
| Nov 7, 2024 | 6.31 | 6.34 | 5.78 | 5.82 | -0.29 | -4.75% | 1,481,300 |
| Nov 6, 2024 | 6.05 | 6.20 | 5.95 | 6.11 | -0.03 | -0.49% | 519,500 |
| Nov 5, 2024 | 5.90 | 6.18 | 5.89 | 6.14 | 0.22 | 3.72% | 543,939 |
| Nov 4, 2024 | 5.94 | 6.00 | 5.85 | 5.92 | 0.03 | 0.51% | 741,300 |
| Nov 1, 2024 | 6.03 | 6.07 | 5.83 | 5.89 | -0.19 | -3.13% | 854,000 |
| Oct 31, 2024 | 6.10 | 6.12 | 6.04 | 6.08 | -0.05 | -0.82% | 537,129 |