Braskem Sa (BRKM6)
BOV
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 | 0 | 11.03 | 11.03 | 11.03 | 100 | 11.03 | PR |
| 4 | -1.47 | -11.76 | 12.5 | 13.2 | 11.03 | 267 | 12.61125 | PR |
| 12 | -2.87 | -20.6474820144 | 13.9 | 14.02 | 11.03 | 344 | 13.24241935 | PR |
| 26 | -4.17 | -27.4342105263 | 15.2 | 15.5 | 11.03 | 552 | 13.83555556 | PR |
| 52 | -4.17 | -27.4342105263 | 15.2 | 16.53 | 11.03 | 426 | 14.1893913 | PR |
| 156 | -22.97 | -67.5588235294 | 34 | 38.79 | 11.03 | 398 | 20.10720488 | PR |
| 260 | -11.48 | -50.999555753 | 22.51 | 44 | 11.03 | 423 | 21.7896735 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730323800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1730237400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1730151000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 100 |
| 1729891800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1729805400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1729719000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1729632600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 100 |
| 1729546140 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1729286940 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1729200540 | 12.5 | -0.46 | -3.55 | 12.65 | 12.65 | 12.5 | 200 |
| 1729114140 | 12.96 | -0.04 | -0.31 | 12.96 | 12.96 | 12.96 | 100 |
| 1729027800 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1728941400 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1728682200 | 13 | 0 | 0.00 | 13.01 | 13.01 | 13 | 300 |
| 1728595740 | 13 | -0.13 | -0.99 | 13 | 13 | 13 | 200 |
| 1728509400 | 13.13 | 0 | 0.00 | 13.13 | 13.13 | 13.13 | 0 |
| 1728423000 | 13.13 | 0 | 0.00 | 13.13 | 13.13 | 13.13 | 0 |
| 1728336600 | 13.13 | 0 | 0.00 | 13.13 | 13.13 | 13.13 | 0 |
| 1728077400 | 13.13 | 0 | 0.00 | 13.13 | 13.13 | 13.13 | 0 |
| 1727991000 | 13.13 | 0 | 0.00 | 13.13 | 13.13 | 13.13 | 0 |
| 1727904600 | 13.13 | 0 | 0.00 | 13.13 | 13.13 | 13.13 | 0 |
| 1727818200 | 13.13 | 0 | 0.00 | 13.13 | 13.13 | 13.13 | 0 |
| 1727731800 | 13.13 | 0 | 0.00 | 13.13 | 13.13 | 13.13 | 0 |
| 1727472600 | 13.13 | 0 | 0.00 | 13.13 | 13.13 | 13.13 | 0 |
| 1727386200 | 13.13 | 0 | 0.00 | 13.13 | 13.13 | 13.13 | 0 |
| 1727299800 | 13.13 | 0 | 0.00 | 13.13 | 13.13 | 13.13 | 0 |
| 1727213400 | 13.13 | 0 | 0.00 | 13.13 | 13.13 | 13.13 | 0 |
| 1727127000 | 13.13 | 0 | 0.00 | 13.13 | 13.13 | 13.13 | 0 |
| 1726867800 | 13.13 | 0 | 0.00 | 13.13 | 13.13 | 13.13 | 0 |
| 1726781400 | 13.13 | -0.87 | -6.21 | 14.02 | 14.02 | 13.13 | 800 |
| 1726695000 | 14 | 0.5 | 3.70 | 13.5 | 14 | 13.5 | 1500 |
| 1726608600 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1726522200 | 13.5 | 0.5 | 3.85 | 13.5 | 13.5 | 13.5 | 500 |
| 1726263000 | 13 | -0.5 | -3.70 | 13 | 13 | 13 | 200 |
| 1726176540 | 13.5 | -0.35 | -2.53 | 13.5 | 13.5 | 13.5 | 500 |
| 1726090200 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1726003800 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1725917400 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1725658200 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1725571800 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1725485400 | 13.85 | -0.05 | -0.36 | 13.85 | 13.85 | 13.85 | 100 |
| 1725399000 | 13.9 | -0.07 | -0.50 | 13.9 | 13.9 | 13.9 | 100 |
| 1725312540 | 13.97 | 0 | 0.00 | 13.97 | 13.97 | 13.97 | 0 |
| 1725053340 | 13.97 | 0 | 0.00 | 13.97 | 13.97 | 13.97 | 0 |
| 1724966940 | 13.97 | 0 | 0.00 | 13.97 | 13.97 | 13.97 | 0 |
| 1724880540 | 13.97 | 0 | 0.00 | 13.97 | 13.97 | 13.97 | 0 |
| 1724794140 | 13.97 | 0 | 0.00 | 13.97 | 13.97 | 13.97 | 0 |
| 1724707740 | 13.97 | 0 | 0.00 | 13.97 | 13.97 | 13.97 | 0 |
| 1724448540 | 13.97 | 0 | 0.00 | 13.97 | 13.97 | 13.97 | 0 |
| 1724362140 | 13.97 | -0.03 | -0.21 | 13.97 | 13.97 | 13.97 | 100 |
| 1724275740 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
