Braskem Sa (BRKM3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.65 | 6.2082139446 | 10.47 | 11.65 | 10.26 | 16240 | 11.20807882 | CS |
| 4 | -1.69 | -13.1928181109 | 12.81 | 13.15 | 10.26 | 22783 | 11.3309583 | CS |
| 12 | -1.36 | -10.8974358974 | 12.48 | 14.99 | 10.26 | 16873 | 12.2713684 | CS |
| 26 | -8.07 | -42.0531526837 | 19.19 | 20.86 | 10.26 | 21467 | 15.03695861 | CS |
| 52 | -11.58 | -51.013215859 | 22.7 | 27.2 | 10.26 | 18988 | 17.6501917 | CS |
| 156 | -33.94 | -75.3217931647 | 45.06 | 46 | 10.26 | 23495 | 22.93789952 | CS |
| 260 | -6.2 | -35.7967667436 | 17.32 | 66 | 10.26 | 23600 | 29.50198832 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742506200 | 11.12 | -0.13 | -1.16 | 11.28 | 11.39 | 11.11 | 14800 |
| 1742419800 | 11.25 | -0.09 | -0.79 | 11.28 | 11.44 | 11.24 | 11200 |
| 1742333400 | 11.34 | -0.06 | -0.53 | 11.5 | 11.58 | 11.21 | 12000 |
| 1742247000 | 11.4 | 0.21 | 1.88 | 11.03 | 11.65 | 11.03 | 23600 |
| 1741987800 | 11.19 | 0.4 | 3.71 | 10.8 | 11.36 | 10.79 | 19500 |
| 1741901400 | 10.79 | 0.33 | 3.15 | 10.47 | 10.8 | 10.26 | 14900 |
| 1741814940 | 10.46 | -0.43 | -3.95 | 10.74 | 10.77 | 10.4 | 6000 |
| 1741728600 | 10.89 | 0.02 | 0.18 | 10.91 | 11.02 | 10.56 | 7600 |
| 1741642140 | 10.87 | 0.07 | 0.65 | 10.8 | 10.87 | 10.5 | 5900 |
| 1741382940 | 10.8 | 0.22 | 2.08 | 10.58 | 11 | 10.3 | 29300 |
| 1741296540 | 10.58 | -0.23 | -2.13 | 10.92 | 10.92 | 10.5 | 18900 |
| 1741210140 | 10.81 | -0.05 | -0.46 | 10.88 | 11 | 10.68 | 26100 |
| 1740778200 | 10.86 | -0.81 | -6.94 | 11.66 | 11.66 | 10.75 | 97100 |
| 1740691740 | 11.67 | -0.4 | -3.31 | 11.99 | 12.06 | 11.39 | 50600 |
| 1740605400 | 12.07 | -0.28 | -2.27 | 12.44 | 12.44 | 12.05 | 36800 |
| 1740519000 | 12.35 | -0.25 | -1.98 | 12.6 | 12.64 | 12.3 | 5000 |
| 1740432540 | 12.6 | -0.22 | -1.72 | 12.83 | 12.83 | 12.56 | 31800 |
| 1740173400 | 12.82 | 0 | 0.00 | 12.62 | 13.15 | 12.51 | 8600 |
| 1740087000 | 12.82 | -0.18 | -1.38 | 12.81 | 12.99 | 12.81 | 5200 |
| 1740000540 | 13 | -0.05 | -0.38 | 12.99 | 13.29 | 12.82 | 10000 |
| 1739914140 | 13.05 | -0.1 | -0.76 | 13.23 | 13.32 | 13.05 | 5300 |
| 1739827800 | 13.15 | 0.25 | 1.94 | 12.91 | 13.49 | 12.91 | 16900 |
| 1739568600 | 12.9 | -0.07 | -0.54 | 12.97 | 13.3 | 12.9 | 6000 |
| 1739482140 | 12.97 | 0.41 | 3.26 | 12.55 | 12.98 | 12.55 | 8300 |
| 1739395740 | 12.56 | -0.51 | -3.90 | 13 | 13 | 12.33 | 14900 |
| 1739309400 | 13.07 | -0.23 | -1.73 | 13.3 | 13.55 | 13.07 | 8100 |
| 1739222940 | 13.3 | 0.02 | 0.15 | 13.44 | 13.83 | 13.28 | 11800 |
| 1738963800 | 13.28 | 0.11 | 0.84 | 13.09 | 13.5 | 13.09 | 47800 |
| 1738877340 | 13.17 | 0.09 | 0.69 | 13.25 | 13.28 | 12.86 | 24500 |
| 1738790940 | 13.08 | -0.1 | -0.76 | 13.03 | 13.22 | 13.03 | 2000 |
| 1738704600 | 13.18 | 0.12 | 0.92 | 13.06 | 13.75 | 12.97 | 34700 |
| 1738618200 | 13.06 | -0.22 | -1.66 | 13.29 | 13.4 | 13.06 | 9900 |
| 1738358940 | 13.28 | -0.4 | -2.92 | 13.69 | 13.8 | 13.28 | 22400 |
| 1738272540 | 13.68 | -0.19 | -1.37 | 13.97 | 14.19 | 13.68 | 25000 |
| 1738186200 | 13.87 | -0.54 | -3.75 | 14.41 | 14.41 | 13.87 | 20100 |
| 1738099740 | 14.41 | -0.44 | -2.96 | 14.85 | 14.88 | 14.41 | 8400 |
| 1738013340 | 14.85 | 0.56 | 3.92 | 14.67 | 14.99 | 14.43 | 17900 |
| 1737754200 | 14.29 | -0.09 | -0.63 | 14.44 | 14.55 | 14.25 | 8600 |
| 1737667740 | 14.38 | 0.28 | 1.99 | 14.41 | 14.64 | 14.38 | 2900 |
| 1737581400 | 14.1 | -0.1 | -0.70 | 14.36 | 14.45 | 13.83 | 7700 |
| 1737495000 | 14.2 | 0.22 | 1.57 | 14.13 | 14.57 | 13.8 | 19700 |
| 1737408600 | 13.98 | 1.29 | 10.17 | 12.89 | 14.15 | 12.89 | 9000 |
| 1737149400 | 12.69 | 0.28 | 2.26 | 12.46 | 12.86 | 12.46 | 10600 |
| 1737062940 | 12.41 | -0.27 | -2.13 | 12.42 | 12.64 | 12.29 | 3500 |
| 1736976540 | 12.68 | 0.98 | 8.38 | 11.8 | 12.68 | 11.76 | 11200 |
| 1736890140 | 11.7 | 0.14 | 1.21 | 11.69 | 11.75 | 11.4 | 4200 |
| 1736803740 | 11.56 | 0.06 | 0.52 | 11.6 | 11.69 | 11.3 | 6600 |
| 1736544540 | 11.5 | 0.16 | 1.41 | 11.59 | 11.73 | 11.5 | 13300 |
| 1736458140 | 11.34 | -0.49 | -4.14 | 11.9 | 11.9 | 11.34 | 18300 |
| 1736371740 | 11.83 | -0.29 | -2.39 | 12.23 | 12.23 | 11.8 | 9800 |
| 1736285400 | 12.12 | -0.1 | -0.82 | 12.51 | 12.57 | 12.01 | 12200 |
| 1736198940 | 12.22 | 0.14 | 1.16 | 12.08 | 12.65 | 12.08 | 6200 |
| 1735939740 | 12.08 | -0.34 | -2.74 | 12.4 | 12.52 | 11.89 | 16100 |
| 1735853400 | 12.42 | 0.32 | 2.64 | 12.24 | 12.75 | 12.03 | 9600 |
| 1735594200 | 12.1 | -0.25 | -2.02 | 12.58 | 12.58 | 12.01 | 8700 |
| 1735334940 | 12.35 | -0.05 | -0.40 | 12.4 | 12.4 | 12.15 | 55400 |
| 1735248540 | 12.4 | -0.13 | -1.04 | 12.48 | 12.48 | 12.1 | 7200 |
| 1734989340 | 12.53 | -0.27 | -2.11 | 12.8 | 12.8 | 12.33 | 13200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
