U.S. markets open in 2 hours 35 minutes

Braskem S.A. (BAK)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
7.73-0.10 (-1.28%)
Al cierre: 04:00PM EDT
7.71 -0.02 (-0.26%)
Fuera de horario: 05:59PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 may 20247.787.887.707.737.73528,300
21 may 20247.887.897.767.837.83567,100
20 may 20247.877.967.687.787.78833,800
17 may 20247.597.637.527.547.54242,600
16 may 20247.517.627.487.527.52460,800
15 may 20247.577.657.457.507.50568,300
14 may 20247.317.617.317.577.571,017,600
13 may 20247.367.507.307.327.32549,800
10 may 20247.527.577.347.367.36466,400
09 may 20247.457.597.367.417.411,027,300
08 may 20247.787.897.737.757.75724,300
07 may 20247.898.097.847.877.871,132,000
06 may 20247.707.867.587.757.755,857,900
03 may 20248.839.058.779.039.03739,500
02 may 20248.358.698.348.628.62907,000
01 may 20248.178.318.068.168.16630,000
30 abr 20248.448.448.138.208.201,606,000
29 abr 20249.099.218.808.828.82503,200
26 abr 20248.889.058.828.948.94693,900
25 abr 20248.648.828.648.728.72422,000
24 abr 20248.778.908.738.808.80774,200
23 abr 20248.628.948.598.898.89500,600
22 abr 20248.438.808.388.768.76601,500
19 abr 20248.528.758.518.658.65661,100
18 abr 20248.508.648.358.648.641,206,500
17 abr 20248.688.708.558.578.57727,600
16 abr 20248.758.798.608.718.71700,500
15 abr 20249.019.148.868.938.93651,200
12 abr 20249.479.519.219.279.27756,900
11 abr 20249.609.709.539.629.62404,900
10 abr 20249.679.819.589.709.70555,100
09 abr 20249.969.979.819.909.90471,300
08 abr 20249.9210.009.749.889.88993,700
05 abr 202410.4010.5010.0410.1910.19962,500
04 abr 202410.4410.6410.3310.3710.37506,700
03 abr 202410.2710.329.8710.3110.311,138,100
02 abr 202410.3110.4910.2310.2710.27515,100
01 abr 202410.4810.5010.2310.3010.30452,000
28 mar 202410.8110.9010.4810.5310.53938,100
27 mar 202410.4210.9110.2810.9010.901,188,500
26 mar 202410.3710.5510.2610.3910.39642,400
25 mar 202410.7010.7110.3110.3710.371,424,700
22 mar 202410.7410.9810.4810.8110.811,434,900
21 mar 202410.5310.6810.3210.6610.662,383,800
20 mar 20249.9110.569.6710.5610.563,961,700
19 mar 20248.889.248.838.998.992,378,100
18 mar 20248.688.748.408.598.591,114,300
15 mar 20248.238.598.238.538.531,300,900
14 mar 20248.228.348.108.338.33925,800
13 mar 20248.198.418.188.298.29450,700
12 mar 20248.378.428.188.218.21491,700
11 mar 20248.018.358.018.208.20787,300
08 mar 20248.128.197.998.028.02754,400
07 mar 20248.218.268.118.228.22680,900
06 mar 20248.558.568.148.178.171,074,600
05 mar 20248.938.948.478.488.48922,700
04 mar 20248.768.948.608.948.94988,400
01 mar 20248.638.858.558.808.80871,800
29 feb 20248.328.528.278.478.47865,100
28 feb 20248.438.538.248.298.291,101,300
27 feb 20248.548.748.488.608.60603,500
26 feb 20248.188.498.138.478.47918,800
23 feb 20248.268.308.108.188.18989,300
22 feb 20247.998.407.948.348.342,158,800
21 feb 20248.168.247.737.907.902,092,500
20 feb 20247.867.967.677.937.931,461,600
16 feb 20247.457.977.437.827.821,593,200
15 feb 20247.097.237.027.107.10848,700
14 feb 20246.907.006.786.926.92643,000
13 feb 20247.007.076.726.856.85784,400
12 feb 20247.017.296.357.107.101,725,900
09 feb 20247.087.176.997.027.02470,100
08 feb 20247.097.126.987.057.05433,800
07 feb 20247.207.216.997.087.08668,600
06 feb 20247.157.327.147.227.22645,400
05 feb 20247.007.156.807.127.121,208,700
02 feb 20247.237.277.087.107.10839,400
01 feb 20247.267.387.197.327.32831,500
31 ene 20247.377.517.237.247.24725,600
30 ene 20247.497.527.197.247.241,113,700
29 ene 20247.507.707.397.697.69620,300
26 ene 20247.517.667.507.627.62724,400
25 ene 20247.357.537.307.477.47855,600
24 ene 20247.387.387.227.307.30655,900
23 ene 20247.007.267.007.237.231,012,000
22 ene 20247.087.176.896.956.952,150,600
19 ene 20247.277.327.217.227.22652,900
18 ene 20247.267.307.197.247.24767,500
17 ene 20247.487.497.297.307.301,415,900
16 ene 20247.717.727.467.567.56876,500
12 ene 20247.988.087.777.867.861,034,200
11 ene 20247.807.857.677.677.67654,300
10 ene 20248.008.017.757.857.851,312,400
09 ene 20248.298.308.078.108.101,221,000
08 ene 20248.298.498.278.488.48867,900
05 ene 20248.408.618.258.298.29944,400
04 ene 20248.408.538.318.488.48625,300
03 ene 20248.418.458.228.378.371,141,900
02 ene 20248.808.828.498.598.59917,700
29 dic 20239.029.028.728.828.82708,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...