Braskem SA (BAK)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -5.45454545455 | 4.95 | 5.0999 | 4.64 | 648537 | 4.89081748 | DR |
| 4 | 0.7 | 17.5879396985 | 3.98 | 5.0999 | 3.6912 | 862165 | 4.30111225 | DR |
| 12 | -0.99 | -17.4603174603 | 5.67 | 5.68 | 3.6912 | 1004642 | 4.55055762 | DR |
| 26 | -1.66 | -26.1829652997 | 6.34 | 7.71 | 3.6912 | 820449 | 5.46143696 | DR |
| 52 | -2.69 | -36.4993215739 | 7.37 | 10.9801 | 3.6912 | 832333 | 6.81799425 | DR |
| 156 | -13.86 | -74.7572815534 | 18.54 | 21.22 | 3.6912 | 692800 | 8.73928773 | DR |
| 260 | -10.45 | -69.0680766689 | 15.13 | 26.93 | 3.6912 | 499792 | 9.89024597 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 4.64 | -0.12 | -2.52 | 4.8 | 4.8652 | 4.6 | 1421205 |
| 1738280400 | 4.76 | -0.07 | -1.45 | 4.7699999 | 4.84 | 4.69 | 713847 |
| 1738194000 | 4.83 | -0.12 | -2.42 | 4.92 | 4.9394 | 4.79 | 409564 |
| 1738107600 | 4.95 | -0.09 | -1.79 | 5.04 | 5.0999 | 4.9349999 | 647311 |
| 1738021200 | 5.04 | 0.2 | 4.13 | 4.99 | 5.09 | 4.95 | 776550 |
| 1737762000 | 4.84 | 0.12 | 2.54 | 4.95 | 4.97 | 4.8007 | 688838 |
| 1737675600 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1737589200 | 4.72 | -0.1 | -2.07 | 4.82 | 4.8895 | 4.665 | 868367 |
| 1737502800 | 4.82 | 0.65 | 15.59 | 4.58 | 4.845 | 4.46 | 2123385 |
| 1737157200 | 4.17 | 0.06 | 1.46 | 4.17 | 4.23 | 4.11 | 768770 |
| 1737070800 | 4.11 | -0.02 | -0.48 | 4.1 | 4.15 | 4.07 | 545492 |
| 1736984400 | 4.13 | 0.23 | 5.90 | 4.0599999 | 4.15 | 3.99 | 971074 |
| 1736898000 | 3.9 | 0.12 | 3.17 | 3.76 | 3.92 | 3.76 | 841419 |
| 1736811600 | 3.78 | 0.05 | 1.34 | 3.71 | 3.81 | 3.6912 | 772930 |
| 1736552400 | 3.73 | -0.05 | -1.32 | 3.76 | 3.77 | 3.705 | 710839 |
| 1736379600 | 3.78 | -0.12 | -3.08 | 3.84 | 3.84 | 3.72 | 1021287 |
| 1736293200 | 3.9 | 0 | 0.00 | 3.98 | 4.03 | 3.895 | 608304 |
| 1736206800 | 3.9 | 0.12 | 3.17 | 3.9 | 4.015 | 3.89 | 1000555 |
| 1735947600 | 3.78 | -0.22 | -5.50 | 3.98 | 4.03 | 3.76 | 1358637 |
| 1735861200 | 4 | 0.14 | 3.63 | 3.78 | 4.095 | 3.77 | 1123596 |
| 1735688400 | 3.86 | 0.06 | 1.58 | 3.8 | 3.9 | 3.79 | 865700 |
| 1735602000 | 3.8 | 0 | 0.00 | 3.78 | 3.83 | 3.7 | 1346108 |
| 1735342800 | 3.8 | -0.04 | -1.04 | 3.78 | 3.92 | 3.735 | 976799 |
| 1735256400 | 3.84 | -0.09 | -2.29 | 3.8 | 3.9 | 3.78 | 1150595 |
| 1735077840 | 3.93 | 0.09 | 2.34 | 3.79 | 3.955 | 3.79 | 385920 |
| 1734997200 | 3.84 | -0.17 | -4.24 | 3.91 | 3.92 | 3.84 | 1244035 |
| 1734738000 | 4.01 | -0.04 | -0.99 | 4.03 | 4.12 | 4 | 1068102 |
| 1734651600 | 4.05 | 0.07 | 1.76 | 4.14 | 4.15 | 4.035 | 1026410 |
| 1734565200 | 3.98 | -0.29 | -6.79 | 4.19 | 4.22 | 3.925 | 1367342 |
| 1734478800 | 4.2699999 | 0.13 | 3.14 | 4.16 | 4.35 | 4.1449999 | 1670164 |
| 1734392400 | 4.14 | -0.13 | -3.04 | 4.2699999 | 4.32 | 4.07 | 1771876 |
| 1734133200 | 4.2699999 | -0.51 | -10.67 | 4.69 | 4.7 | 4.24 | 3704891 |
| 1734046800 | 4.78 | -0.3 | -5.91 | 4.93 | 4.985 | 4.74 | 1077474 |
| 1733960400 | 5.08 | 0.04 | 0.79 | 5.05 | 5.195 | 4.95 | 1284646 |
| 1733874000 | 5.04 | 0.21 | 4.35 | 5 | 5.05 | 4.88 | 944556 |
| 1733787600 | 4.83 | 0.01 | 0.21 | 4.91 | 5.03 | 4.82 | 915314 |
| 1733528400 | 4.82 | -0.28 | -5.49 | 5.0199999 | 5.04 | 4.742 | 1369038 |
| 1733442000 | 5.1 | -0.01 | -0.20 | 5.21 | 5.26 | 5.085 | 726689 |
| 1733355600 | 5.11 | 0 | 0.00 | 5.11 | 5.15 | 5.0838 | 990201 |
| 1733269200 | 5.11 | -0.01 | -0.20 | 5.05 | 5.18 | 5 | 971870 |
| 1733182800 | 5.12 | 0.1 | 1.99 | 4.97 | 5.12 | 4.94 | 1173185 |
| 1732917840 | 5.0199999 | -0.06 | -1.18 | 4.72 | 5.05 | 4.6849999 | 1454856 |
| 1732750800 | 5.08 | -0.13 | -2.50 | 5.19 | 5.2661 | 4.9299 | 1473539 |
| 1732664400 | 5.21 | -0.12 | -2.25 | 5.38 | 5.398 | 5.18 | 595663 |
| 1732578000 | 5.33 | 0.03 | 0.57 | 5.35 | 5.46 | 5.305 | 1028748 |
| 1732318800 | 5.3 | 0.34 | 6.85 | 5 | 5.3099999 | 5 | 1832955 |
| 1732232400 | 4.96 | -0.12 | -2.36 | 5 | 5.0289 | 4.92 | 1175332 |
| 1732146000 | 5.08 | -0.01 | -0.20 | 5.09 | 5.16 | 5.055 | 279576 |
| 1732059600 | 5.09 | -0.01 | -0.20 | 5.12 | 5.26 | 5.07 | 617984 |
| 1731973200 | 5.1 | -0.09 | -1.73 | 5.16 | 5.23 | 5.09 | 629932 |
| 1731714000 | 5.19 | 0 | 0.00 | 5.2 | 5.25 | 5.115 | 288345 |
| 1731627600 | 5.19 | -0.08 | -1.52 | 5.33 | 5.34 | 5.18 | 400458 |
| 1731541200 | 5.2699999 | -0.05 | -0.94 | 5.28 | 5.3099999 | 5.2 | 609781 |
| 1731454800 | 5.32 | -0.13 | -2.39 | 5.46 | 5.49 | 5.3 | 1124176 |
| 1731368400 | 5.45 | -0.08 | -1.45 | 5.5 | 5.55 | 5.44 | 642351 |
| 1731109200 | 5.53 | -0.29 | -4.98 | 5.67 | 5.7 | 5.49 | 1036292 |
| 1731022800 | 5.82 | -0.29 | -4.75 | 6.3099999 | 6.335 | 5.78 | 1481260 |
| 1730936400 | 6.11 | -0.03 | -0.49 | 6.05 | 6.2 | 5.95 | 502619 |
| 1730850000 | 6.14 | 0.22 | 3.72 | 5.9 | 6.18 | 5.891 | 543939 |
| 1730763600 | 5.92 | 0.03 | 0.51 | 5.94 | 5.9995 | 5.85 | 739473 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
