BRKM3

BRASKEM ON Historical Data

BRKM3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 28.52 0.19 0.67% 28.35 29.14 28.01 10,700
Dec 01 2022 28.33 -0.23 -0.81% 28.61 28.79 27.53 18,900
Nov 30 2022 28.56 0.04 0.14% 28.75 29.15 28.53 16,000
Nov 29 2022 28.52 -0.05 -0.18% 28.88 29.49 28.43 18,200
Nov 28 2022 28.57 -0.47 -1.62% 29.00 29.00 28.41 5,900
Nov 25 2022 29.04 -0.26 -0.89% 29.30 29.50 28.65 10,800
Nov 24 2022 29.30 0.30 1.03% 29.19 29.49 29.02 3,600
Nov 23 2022 29.00 -0.05 -0.17% 29.40 29.53 28.40 9,400
Nov 22 2022 29.05 0.00 +0.00% 29.45 29.51 29.04 0
Nov 22 2022 29.05 0.00 0.0% 29.45 29.51 29.04 22,300
Nov 21 2022 29.05 -0.16 -0.55% 29.45 29.51 29.04 22,300
Nov 18 2022 29.21 -0.32 -1.08% 30.00 30.40 29.21 20,100
Nov 17 2022 29.53 -1.14 -3.72% 30.35 30.35 29.25 13,100
Nov 16 2022 30.67 -1.31 -4.1% 31.74 31.98 30.44 12,000
Nov 15 2022 31.98 0.00 +0.00% 32.00 32.00 31.26 0
Nov 14 2022 31.98 0.22 0.69% 32.00 32.00 31.26 10,800
Nov 11 2022 31.76 1.15 3.76% 31.14 32.87 30.52 20,100
Nov 10 2022 30.61 -0.39 -1.26% 30.25 30.61 29.86 12,000
Nov 09 2022 31.00 -1.18 -3.67% 31.45 31.62 30.23 31,800
Nov 08 2022 32.18 0.48 1.51% 31.70 32.21 31.41 13,700
Nov 07 2022 31.70 -1.76 -5.26% 33.47 33.74 31.70 17,000
Nov 04 2022 33.46 1.04 3.21% 33.36 34.49 32.51 34,500
Nov 03 2022 32.42 -1.07 -3.19% 32.83 32.83 31.39 24,600
Nov 02 2022 33.49 0.00 +0.00% 33.83 34.97 32.08 0
Nov 01 2022 33.49 -0.15 -0.45% 33.83 34.97 32.08 29,000
Oct 31 2022 33.64 1.06 3.25% 31.86 33.64 31.00 24,400
Oct 28 2022 32.58 -0.02 -0.06% 32.40 32.60 32.05 11,700
Oct 27 2022 32.60 -0.02 -0.06% 33.06 33.06 32.18 17,500
Oct 26 2022 32.62 -0.99 -2.95% 33.59 33.89 32.62 16,100
Oct 25 2022 33.61 -0.47 -1.38% 33.94 34.00 33.47 16,900
Oct 24 2022 34.08 0.01 0.03% 34.91 35.29 33.02 34,400
Oct 21 2022 34.07 0.07 0.21% 34.55 34.55 33.86 14,900
Oct 20 2022 34.00 -0.50 -1.45% 34.70 35.01 33.91 9,800
Oct 19 2022 34.50 0.68 2.01% 33.78 35.54 33.78 9,900
Oct 18 2022 33.82 0.14 0.42% 34.19 35.20 33.65 18,600
Oct 17 2022 33.68 -0.63 -1.84% 34.96 35.37 33.64 26,800
Oct 14 2022 34.31 -2.39 -6.51% 37.00 38.00 34.30 44,600
Oct 13 2022 36.70 2.28 6.62% 33.51 37.93 33.10 109,200
Oct 12 2022 34.42 0.00 +0.00% 34.73 34.96 33.71 0
Oct 11 2022 34.42 2.82 8.92% 34.73 34.96 33.71 88,800
Oct 10 2022 31.60 0.35 1.12% 31.49 32.38 31.11 28,100
Oct 07 2022 31.25 -0.55 -1.73% 31.55 32.19 31.15 15,600
Oct 06 2022 31.80 0.49 1.56% 31.69 32.08 31.55 4,200
Oct 05 2022 31.31 -0.42 -1.32% 31.73 32.60 31.25 17,000
Oct 04 2022 31.73 -0.50 -1.55% 32.28 32.84 31.73 13,300
Oct 03 2022 32.23 1.13 3.63% 31.56 32.23 31.10 10,500
Sep 30 2022 31.10 0.99 3.29% 29.93 31.10 29.71 10,900
Sep 29 2022 30.11 -0.38 -1.25% 30.45 30.91 29.58 27,600
Sep 28 2022 30.49 -0.57 -1.84% 31.10 31.10 30.26 6,500
Sep 27 2022 31.06 -0.87 -2.72% 32.29 32.30 31.06 9,300
Sep 26 2022 31.93 -0.52 -1.6% 32.84 32.84 31.93 15,900
Sep 23 2022 32.45 -0.24 -0.73% 32.70 32.97 31.87 15,500
Sep 22 2022 32.69 -0.69 -2.07% 33.41 33.46 32.65 16,000
Sep 21 2022 33.38 -0.63 -1.85% 33.65 34.21 33.28 14,600
Sep 20 2022 34.01 0.21 0.62% 34.00 34.75 33.73 13,200
Sep 19 2022 33.80 0.40 1.2% 33.01 34.38 32.61 31,600
Sep 16 2022 33.40 -0.07 -0.21% 34.29 34.29 33.01 9,800
Sep 15 2022 33.47 -0.53 -1.56% 34.41 34.76 33.47 16,900
Sep 14 2022 34.00 -0.65 -1.88% 34.72 34.72 33.71 23,800
Sep 13 2022 34.65 -0.50 -1.42% 35.30 35.30 34.58 9,400
Sep 12 2022 35.15 0.05 0.14% 35.55 35.58 35.15 23,200
Sep 09 2022 35.10 0.55 1.59% 35.54 35.54 34.56 16,100
Sep 08 2022 34.55 -0.35 -1.0% 35.88 35.89 34.21 9,000
Sep 07 2022 34.90 0.00 +0.00% 36.63 36.63 34.86 0
Sep 06 2022 34.90 -0.71 -1.99% 36.63 36.63 34.86 9,700
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.

Log in to ADVFN
Register Now

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

P: V: D:20221205 17:57:38