BRKM3

BRASKEM ON Historical Data

BRKM3 Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2022 39.36 -0.54 -1.35% 39.92 40.59 39.36 9,100
May 12 2022 39.90 -0.15 -0.37% 40.05 40.13 39.32 1,800
May 11 2022 40.05 1.39 3.6% 38.66 40.25 38.00 7,300
May 10 2022 38.66 0.36 0.94% 39.13 40.28 37.59 6,500
May 09 2022 38.30 -0.11 -0.29% 38.25 39.62 38.00 24,600
May 06 2022 38.41 -1.05 -2.66% 39.77 39.93 38.40 16,400
May 05 2022 39.46 -1.18 -2.9% 40.64 40.64 38.49 16,800
May 04 2022 40.64 0.36 0.89% 40.28 41.16 40.01 54,400
May 03 2022 40.28 -1.22 -2.94% 41.01 41.39 40.25 10,300
May 02 2022 41.50 1.46 3.65% 40.00 41.50 38.93 16,800
Apr 29 2022 40.04 -0.03 -0.07% 40.15 40.97 40.04 4,400
Apr 28 2022 40.07 -0.04 -0.1% 40.50 40.50 39.51 5,100
Apr 27 2022 40.11 0.21 0.53% 39.75 40.60 39.75 4,000
Apr 26 2022 39.90 -1.06 -2.59% 40.70 41.19 39.90 9,100
Apr 25 2022 40.96 0.57 1.41% 40.65 41.19 40.20 20,000
Apr 22 2022 40.39 -1.11 -2.67% 40.73 41.29 40.03 10,000
Apr 21 2022 41.50 0.00 0.0% 41.50 41.50 41.50 0
Apr 20 2022 41.50 -1.83 -4.22% 42.50 42.50 40.56 16,400
Apr 19 2022 43.33 0.13 0.3% 43.50 43.50 42.93 17,600
Apr 18 2022 43.20 0.56 1.31% 43.27 43.55 43.00 7,100
Apr 15 2022 42.64 0.00 0.0% 42.64 42.64 42.64 0
Apr 14 2022 42.64 -0.52 -1.2% 43.60 43.99 42.64 2,500
Apr 13 2022 43.16 -0.92 -2.09% 44.08 44.08 42.99 9,900
Apr 12 2022 44.08 -0.54 -1.21% 44.91 45.02 44.07 8,700
Apr 11 2022 44.62 1.24 2.86% 43.75 45.75 43.75 17,800
Apr 08 2022 43.38 -1.12 -2.52% 44.50 44.50 43.26 7,700
Apr 07 2022 44.50 1.85 4.34% 42.81 45.09 42.81 14,200
Apr 06 2022 42.65 -0.45 -1.04% 42.80 42.90 42.26 13,600
Apr 05 2022 43.10 -1.48 -3.32% 44.00 44.20 42.80 12,200
Apr 04 2022 44.58 0.75 1.71% 44.30 44.58 43.67 17,400
Apr 01 2022 43.83 0.07 0.16% 43.95 44.23 43.61 7,800
Mar 31 2022 43.76 -0.99 -2.21% 44.03 44.31 43.46 7,600
Mar 30 2022 44.75 0.10 0.22% 44.65 44.84 44.09 4,100
Mar 29 2022 44.65 0.45 1.02% 44.21 45.19 44.01 3,200
Mar 28 2022 44.20 -0.11 -0.25% 45.06 45.31 44.20 4,600
Mar 25 2022 44.31 -1.39 -3.04% 45.70 45.70 44.06 12,400
Mar 24 2022 45.70 0.84 1.87% 44.54 46.00 44.54 7,000
Mar 23 2022 44.86 0.36 0.81% 45.03 45.40 44.51 7,400
Mar 22 2022 44.50 0.60 1.37% 44.41 45.00 43.65 11,400
Mar 21 2022 43.90 -1.00 -2.23% 45.06 45.38 43.51 14,400
Mar 18 2022 44.90 0.90 2.05% 44.00 45.00 44.00 11,000
Mar 17 2022 44.00 0.10 0.23% 43.65 45.02 43.65 8,700
Mar 16 2022 43.90 0.00 0.0% 44.00 44.00 43.13 3,900
Mar 15 2022 43.90 1.24 2.91% 42.60 43.90 42.31 5,400
Mar 14 2022 42.66 -0.35 -0.81% 43.87 43.99 42.65 6,000
Mar 11 2022 43.01 -1.00 -2.27% 44.18 44.70 42.63 9,100
Mar 10 2022 44.01 -0.57 -1.28% 44.21 45.18 44.01 6,000
Mar 09 2022 44.58 0.58 1.32% 44.35 44.80 43.50 5,400
Mar 08 2022 44.00 0.04 0.09% 43.67 44.00 42.90 8,900
Mar 07 2022 43.96 -0.76 -1.7% 44.51 45.00 43.74 6,100
Mar 04 2022 44.72 -0.32 -0.71% 45.30 45.99 43.51 9,100
Mar 03 2022 45.04 -0.37 -0.81% 44.87 46.27 44.87 12,200
Mar 02 2022 45.41 -1.10 -2.37% 46.48 46.48 45.00 12,200
Mar 01 2022 46.51 0.00 0.0% 46.51 46.51 46.51 0
Feb 28 2022 46.51 0.00 0.0% 46.51 46.51 46.51 0
Feb 25 2022 46.51 3.16 7.29% 43.35 46.51 43.35 3,500
Feb 24 2022 43.35 -1.18 -2.65% 44.49 44.49 42.80 6,300
Feb 23 2022 44.53 2.02 4.75% 43.34 44.70 43.00 46,400
Feb 22 2022 42.51 -3.05 -6.69% 45.56 46.73 42.51 30,300
Feb 21 2022 45.56 -1.48 -3.15% 47.80 47.80 45.56 12,100
Feb 18 2022 47.04 -1.13 -2.35% 48.17 48.81 47.04 17,800
Feb 17 2022 48.17 -0.19 -0.39% 48.36 48.36 47.69 6,700
Feb 16 2022 48.36 -0.67 -1.37% 49.03 49.03 48.36 8,000
Feb 15 2022 49.03 -0.37 -0.75% 50.37 50.37 48.99 9,600
Your Recent History
BOV
BRKM3
BRASKEM ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220516 18:28:47