Braskem Sa (BRKM6)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 8 | 8 | 8 | 100 | 8 | PR |
| 4 | 0.6 | 8.10810810811 | 7.4 | 8 | 6.99 | 1271 | 7.11067416 | PR |
| 12 | -3.03 | -27.4705349048 | 11.03 | 11.1 | 6.99 | 643 | 7.80511111 | PR |
| 26 | -5.73 | -41.7334304443 | 13.73 | 14.02 | 6.99 | 481 | 9.67227723 | PR |
| 52 | -6.99 | -46.6310873916 | 14.99 | 16 | 6.99 | 520 | 11.37094637 | PR |
| 156 | -27.2 | -77.2727272727 | 35.2 | 35.2 | 6.99 | 428 | 18.05626744 | PR |
| 260 | -18.3 | -69.5817490494 | 26.3 | 44 | 6.99 | 439 | 20.34337401 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738186200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1738099800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1738013400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1737754200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1737667800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1737581400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 100 |
| 1737494940 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1737408540 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1737149340 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1737062940 | 8 | 1 | 14.29 | 7.5 | 8 | 7.5 | 300 |
| 1736976540 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1736890140 | 7 | 0 | 0.00 | 6.99 | 7 | 6.99 | 1900 |
| 1736803740 | 7 | -0.4 | -5.41 | 7.4 | 7.4 | 7 | 1200 |
| 1736544540 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 800 |
| 1736458140 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1736371740 | 7.4 | 0.35 | 4.96 | 7.4 | 7.4 | 7.4 | 100 |
| 1736285400 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1736199000 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1735939800 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1735853400 | 7.05 | 0.02 | 0.28 | 7.4 | 7.4 | 7.05 | 4500 |
| 1735594200 | 7.03 | -1.67 | -19.20 | 8 | 8 | 7.03 | 300 |
| 1735335000 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1735248600 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1734989400 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1734730200 | 8.7 | -0.15 | -1.69 | 8.5 | 8.7 | 8.5 | 300 |
| 1734643800 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 100 |
| 1734557340 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1734470940 | 8.85 | -0.15 | -1.67 | 8.85 | 8.85 | 8.85 | 200 |
| 1734384540 | 9 | 0 | 0.00 | 9 | 9 | 9 | 100 |
| 1734125400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1734039000 | 9 | -0.7 | -7.22 | 9 | 9 | 9 | 100 |
| 1733952540 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1733866140 | 9.7 | 0.45 | 4.86 | 9.7 | 9.7 | 9.7 | 100 |
| 1733779800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1733520600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1733434200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1733347800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 100 |
| 1733261340 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1733174940 | 9.25 | 0.24 | 2.66 | 9.22 | 9.25 | 9.22 | 300 |
| 1732915740 | 9.01 | -0.2 | -2.17 | 9.2 | 9.22 | 9.01 | 1500 |
| 1732829400 | 9.21 | -1.82 | -16.50 | 11.1 | 11.1 | 9.21 | 1000 |
| 1732742940 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1732656540 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1732570140 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 100 |
| 1732311000 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1732224600 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1732051800 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1731965400 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1731619800 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 100 |
| 1731533400 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1731447000 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1731360600 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1731101400 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1731015000 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1730928600 | 11.03 | -2.15 | -16.31 | 11.03 | 11.03 | 11.03 | 300 |
| 1730842200 | 13.18 | 0 | 0.00 | 13.18 | 13.18 | 13.18 | 0 |
| 1730755800 | 13.18 | -0.02 | -0.15 | 12.5 | 13.18 | 12.5 | 200 |
| 1730496600 | 13.2 | 0 | 0.00 | 12.52 | 13.2 | 12.5 | 800 |
| 1730410200 | 13.2 | 0.7 | 5.60 | 13.2 | 13.2 | 13.2 | 100 |
| 1730293200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
