Braskem SA (BAK)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -6.19307832423 | 5.49 | 5.55 | 5.115 | 602132 | 5.30866276 | DR |
| 4 | -1.2 | -18.8976377953 | 6.35 | 6.409 | 5.115 | 584743 | 5.82105855 | DR |
| 12 | -1.17 | -18.5126582278 | 6.32 | 7.71 | 5.115 | 634576 | 6.55739343 | DR |
| 26 | -2.72 | -34.5616264295 | 7.87 | 7.96 | 5.115 | 648075 | 6.56855437 | DR |
| 52 | -3.09 | -37.5 | 8.24 | 10.9801 | 5.115 | 846506 | 7.60089787 | DR |
| 156 | -11.69 | -69.4180522565 | 16.84 | 24.41 | 5.115 | 648740 | 9.54677714 | DR |
| 260 | -8.69 | -62.789017341 | 13.84 | 26.93 | 3.86 | 467829 | 10.4435046 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 5.19 | 0 | 0.00 | 5.2099 | 5.25 | 5.115 | 285691 |
| 1731627600 | 5.19 | -0.08 | -1.52 | 5.3099999 | 5.33 | 5.18 | 394438 |
| 1731541200 | 5.2699999 | -0.05 | -0.94 | 5.275 | 5.3099999 | 5.2 | 570906 |
| 1731454800 | 5.32 | -0.13 | -2.39 | 5.46 | 5.49 | 5.3 | 1122475 |
| 1731368400 | 5.45 | -0.08 | -1.45 | 5.49 | 5.55 | 5.44 | 637150 |
| 1731109200 | 5.53 | -0.29 | -4.98 | 5.67 | 5.68 | 5.49 | 984778 |
| 1731022800 | 5.82 | -0.29 | -4.75 | 6.29 | 6.335 | 5.78 | 1468041 |
| 1730936400 | 6.11 | -0.03 | -0.49 | 6.0599999 | 6.2 | 5.95 | 496570 |
| 1730850000 | 6.14 | 0.22 | 3.72 | 5.891 | 6.18 | 5.891 | 536116 |
| 1730763600 | 5.92 | 0.03 | 0.51 | 5.94 | 5.9995 | 5.85 | 717465 |
| 1730500800 | 5.89 | -0.19 | -3.13 | 6.03 | 6.065 | 5.83 | 842718 |
| 1730414400 | 6.08 | -0.05 | -0.82 | 6.09 | 6.115 | 6.04 | 527593 |
| 1730328000 | 6.13 | -0.08 | -1.29 | 6.17 | 6.255 | 6.125 | 189918 |
| 1730241600 | 6.21 | -0.11 | -1.74 | 6.295 | 6.32 | 6.16 | 344271 |
| 1730155200 | 6.32 | 0.23 | 3.78 | 6.28 | 6.345 | 6.22 | 380446 |
| 1729896000 | 6.09 | -0.07 | -1.14 | 6.09 | 6.23 | 6.07 | 483833 |
| 1729809600 | 6.16 | -0.02 | -0.32 | 6.18 | 6.25 | 6.03 | 540322 |
| 1729723200 | 6.18 | -0.09 | -1.44 | 6.17 | 6.235 | 6.135 | 293023 |
| 1729636800 | 6.2699999 | -0.1 | -1.57 | 6.355 | 6.355 | 6.225 | 327509 |
| 1729550400 | 6.37 | 0.03 | 0.47 | 6.35 | 6.409 | 6.325 | 551599 |
| 1729291200 | 6.34 | -0.08 | -1.25 | 6.5599999 | 6.5599999 | 6.34 | 313212 |
| 1729204800 | 6.42 | -0.11 | -1.68 | 6.39 | 6.45 | 6.33 | 262928 |
| 1729118400 | 6.53 | -0.03 | -0.46 | 6.5599999 | 6.6 | 6.495 | 334705 |
| 1729032000 | 6.5599999 | -0.17 | -2.53 | 6.65 | 6.695 | 6.53 | 426674 |
| 1728945600 | 6.73 | 0.03 | 0.45 | 6.64 | 6.79 | 6.62 | 291490 |
| 1728686400 | 6.7 | -0.05 | -0.74 | 6.66 | 6.835 | 6.65 | 250323 |
| 1728600000 | 6.75 | 0.06 | 0.90 | 6.64 | 6.77 | 6.6 | 343377 |
| 1728513600 | 6.69 | -0.31 | -4.43 | 6.83 | 6.89 | 6.69 | 589769 |
| 1728427200 | 7 | -0.34 | -4.63 | 7.315 | 7.34 | 7 | 689550 |
| 1728340800 | 7.34 | -0.04 | -0.54 | 7.49 | 7.56 | 7.32 | 240363 |
| 1728081600 | 7.38 | 0.1 | 1.37 | 7.21 | 7.38 | 7.205 | 454230 |
| 1727995200 | 7.28 | -0.22 | -2.93 | 7.35 | 7.38 | 7.16 | 437677 |
| 1727908800 | 7.5 | 0.11 | 1.49 | 7.53 | 7.605 | 7.43 | 316436 |
| 1727822400 | 7.39 | 0.05 | 0.68 | 7.38 | 7.41 | 7.27 | 377265 |
| 1727735520 | 7.34 | -0.19 | -2.52 | 7.4 | 7.51 | 7.31 | 526399 |
| 1727476800 | 7.53 | -0.01 | -0.13 | 7.6 | 7.71 | 7.4934 | 600984 |
| 1727390400 | 7.54 | 0.16 | 2.17 | 7.53 | 7.5805 | 7.35 | 818815 |
| 1727304000 | 7.38 | 0.23 | 3.22 | 7.11 | 7.4 | 7.03 | 1452839 |
| 1727217600 | 7.15 | 0.32 | 4.69 | 7 | 7.15 | 6.96 | 1177883 |
| 1727131200 | 6.83 | -0.03 | -0.44 | 6.65 | 6.945 | 6.65 | 954610 |
| 1726872000 | 6.86 | -0.18 | -2.56 | 6.95 | 6.98 | 6.73 | 1240943 |
| 1726785600 | 7.04 | -0.23 | -3.16 | 7.4125 | 7.4391 | 7.0305 | 953728 |
| 1726699200 | 7.27 | 0.36 | 5.21 | 7.37 | 7.4889 | 7.195 | 2017448 |
| 1726612800 | 6.91 | -0.09 | -1.29 | 6.92 | 6.96 | 6.79 | 563480 |
| 1726526400 | 7 | 0.03 | 0.43 | 7.1 | 7.18 | 6.975 | 848714 |
| 1726267200 | 6.97 | 0.56 | 8.74 | 6.57 | 6.98 | 6.57 | 712643 |
| 1726180800 | 6.41 | 0.01 | 0.16 | 6.32 | 6.455 | 6.2601 | 254794 |
| 1726094400 | 6.4 | 0.18 | 2.89 | 6.32 | 6.465 | 6.23 | 382680 |
| 1726008000 | 6.22 | -0.31 | -4.75 | 6.37 | 6.43 | 6.14 | 822050 |
| 1725921600 | 6.53 | -0.27 | -3.97 | 6.64 | 6.68 | 6.475 | 686773 |
| 1725662400 | 6.8 | 0.29 | 4.45 | 6.625 | 6.84 | 6.5199999 | 1846516 |
| 1725576000 | 6.51 | -0.1 | -1.51 | 6.58 | 6.63 | 6.425 | 456121 |
| 1725489600 | 6.61 | 0.1 | 1.54 | 6.64 | 6.77 | 6.59 | 708530 |
| 1725403200 | 6.51 | 0.19 | 3.01 | 6.58 | 6.665 | 6.3099999 | 1267697 |
| 1725057600 | 6.32 | 0.09 | 1.44 | 6.16 | 6.35 | 6.16 | 377134 |
| 1724971200 | 6.23 | -0.15 | -2.35 | 6.32 | 6.32 | 6.21 | 402019 |
| 1724884800 | 6.38 | -0.05 | -0.78 | 6.36 | 6.4349999 | 6.32 | 316027 |
| 1724798400 | 6.43 | 0 | 0.00 | 6.43 | 6.545 | 6.43 | 288925 |
| 1724712000 | 6.43 | 0.1 | 1.58 | 6.32 | 6.51 | 6.3 | 739361 |
| 1724452800 | 6.33 | 0.24 | 3.94 | 6.22 | 6.405 | 6.16 | 437050 |
| 1724366400 | 6.09 | -0.29 | -4.55 | 6.28 | 6.28 | 6.09 | 307140 |
| 1724280000 | 6.38 | -0.08 | -1.24 | 6.5 | 6.5599999 | 6.3099999 | 534385 |
| 1724193600 | 6.46 | 0.12 | 1.89 | 6.47 | 6.48 | 6.265 | 506742 |
| 1724107200 | 6.34 | 0.12 | 1.93 | 6.35 | 6.48 | 6.285 | 847545 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
