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 | -0.3 | -3.33333333333 | 9 | 9 | 8.5 | 175 | 8.80714286 | PR |
| 4 | -2.33 | -21.124206709 | 11.03 | 11.1 | 8.5 | 355 | 9.11871795 | PR |
| 12 | -4.3 | -33.0769230769 | 13 | 13.2 | 8.5 | 291 | 10.51359375 | PR |
| 26 | -6.79 | -43.8347320852 | 15.49 | 15.5 | 8.5 | 524 | 12.90105528 | PR |
| 52 | -6.5 | -42.7631578947 | 15.2 | 16 | 8.5 | 413 | 13.16722944 | PR |
| 156 | -28.49 | -76.6066146814 | 37.19 | 38.79 | 8.5 | 399 | 19.53630968 | PR |
| 260 | -17.3 | -66.5384615385 | 26 | 44 | 8.5 | 421 | 21.371693 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 1728478800 | 13.13 | 0 | 0.00 | 13.13 | 13.13 | 13.13 | 0 |
| 1728392400 | 13.13 | 0 | 0.00 | 13.13 | 13.13 | 13.13 | 0 |
| 1728306000 | 13.13 | 0 | 0.00 | 13.13 | 13.13 | 13.13 | 0 |
| 1728046800 | 13.13 | 0 | 0.00 | 13.13 | 13.13 | 13.13 | 0 |
| 1727960400 | 13.13 | 0 | 0.00 | 13.13 | 13.13 | 13.13 | 0 |
| 1727874000 | 13.13 | 0 | 0.00 | 13.13 | 13.13 | 13.13 | 0 |
| 1727787600 | 13.13 | 0 | 0.00 | 13.13 | 13.13 | 13.13 | 0 |
| 1727701200 | 13.13 | 0 | 0.00 | 13.13 | 13.13 | 13.13 | 0 |
| 1727442000 | 13.13 | 0 | 0.00 | 13.13 | 13.13 | 13.13 | 0 |
| 1727355600 | 13.13 | 0 | 0.00 | 13.13 | 13.13 | 13.13 | 0 |
| 1727269200 | 13.13 | 0 | 0.00 | 13.13 | 13.13 | 13.13 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
