BAK - Braskem S.A.
NYSE - NYSE Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jun 2023 | 9.40 | 9.63 | 9.32 | 9.61 | 9.61 | 783,800 |
| 01 jun 2023 | 8.85 | 9.22 | 8.85 | 9.16 | 9.16 | 706,000 |
| 31 may 2023 | 9.06 | 9.11 | 8.79 | 8.81 | 8.81 | 1,030,000 |
| 30 may 2023 | 8.97 | 9.00 | 8.82 | 8.95 | 8.95 | 962,900 |
| 26 may 2023 | 9.21 | 9.24 | 9.07 | 9.16 | 9.16 | 697,500 |
| 25 may 2023 | 9.58 | 9.61 | 9.04 | 9.06 | 9.06 | 1,176,400 |
| 24 may 2023 | 9.46 | 9.72 | 9.32 | 9.60 | 9.60 | 1,589,300 |
| 23 may 2023 | 9.44 | 9.65 | 9.26 | 9.29 | 9.29 | 1,145,100 |
| 22 may 2023 | 9.58 | 9.59 | 9.31 | 9.37 | 9.37 | 765,400 |
| 19 may 2023 | 9.40 | 9.67 | 9.31 | 9.55 | 9.55 | 1,684,100 |
| 18 may 2023 | 9.20 | 9.39 | 9.10 | 9.33 | 9.33 | 1,111,300 |
| 17 may 2023 | 9.29 | 9.59 | 9.26 | 9.45 | 9.45 | 998,300 |
| 16 may 2023 | 9.37 | 9.48 | 9.22 | 9.26 | 9.26 | 1,010,200 |
| 15 may 2023 | 9.65 | 9.74 | 8.88 | 9.29 | 9.29 | 3,587,100 |
| 12 may 2023 | 10.07 | 10.07 | 9.60 | 9.87 | 9.87 | 2,409,800 |
| 11 may 2023 | 10.41 | 10.50 | 10.12 | 10.30 | 10.30 | 1,351,200 |
| 10 may 2023 | 10.62 | 10.94 | 10.37 | 10.38 | 10.38 | 1,827,600 |
| 09 may 2023 | 9.50 | 10.62 | 9.41 | 10.53 | 10.53 | 2,806,200 |
| 08 may 2023 | 11.32 | 11.35 | 9.33 | 10.07 | 10.07 | 10,571,200 |
| 05 may 2023 | 7.68 | 11.99 | 7.65 | 9.17 | 9.17 | 10,926,700 |
| 04 may 2023 | 7.70 | 7.80 | 7.41 | 7.59 | 7.59 | 368,700 |
| 03 may 2023 | 7.40 | 7.76 | 7.26 | 7.61 | 7.61 | 666,600 |
| 02 may 2023 | 7.68 | 7.68 | 7.39 | 7.44 | 7.44 | 555,100 |
| 01 may 2023 | 7.83 | 7.85 | 7.67 | 7.68 | 7.68 | 176,400 |
| 28 abr 2023 | 7.59 | 7.99 | 7.58 | 7.86 | 7.86 | 828,500 |
| 27 abr 2023 | 7.59 | 7.64 | 7.48 | 7.62 | 7.62 | 242,500 |
| 26 abr 2023 | 7.70 | 7.74 | 7.48 | 7.48 | 7.48 | 442,800 |
| 25 abr 2023 | 7.77 | 7.84 | 7.49 | 7.61 | 7.61 | 1,126,000 |
| 24 abr 2023 | 7.38 | 7.47 | 7.27 | 7.36 | 7.36 | 352,300 |
| 21 abr 2023 | 7.67 | 7.67 | 7.23 | 7.33 | 7.33 | 344,000 |
| 20 abr 2023 | 7.81 | 7.88 | 7.61 | 7.66 | 7.66 | 440,500 |
| 19 abr 2023 | 7.87 | 7.89 | 7.70 | 7.85 | 7.85 | 658,400 |
| 18 abr 2023 | 8.05 | 8.12 | 7.91 | 8.02 | 8.02 | 618,600 |
| 17 abr 2023 | 8.41 | 8.41 | 8.20 | 8.32 | 8.32 | 467,500 |
| 14 abr 2023 | 8.59 | 8.80 | 8.40 | 8.43 | 8.43 | 848,100 |
| 13 abr 2023 | 8.26 | 8.35 | 8.20 | 8.27 | 8.27 | 274,400 |
| 12 abr 2023 | 8.46 | 8.48 | 8.21 | 8.36 | 8.36 | 367,000 |
| 11 abr 2023 | 8.19 | 8.42 | 8.17 | 8.37 | 8.37 | 664,900 |
| 10 abr 2023 | 7.77 | 8.05 | 7.74 | 8.05 | 8.05 | 402,600 |
| 06 abr 2023 | 7.75 | 7.77 | 7.55 | 7.70 | 7.70 | 484,200 |
| 05 abr 2023 | 7.55 | 7.77 | 7.45 | 7.77 | 7.77 | 506,500 |
| 04 abr 2023 | 7.60 | 7.61 | 7.35 | 7.51 | 7.51 | 445,700 |
| 03 abr 2023 | 7.54 | 7.65 | 7.51 | 7.65 | 7.65 | 434,100 |
| 31 mar 2023 | 7.80 | 7.86 | 7.61 | 7.70 | 7.70 | 544,100 |
| 30 mar 2023 | 7.77 | 7.84 | 7.57 | 7.72 | 7.72 | 627,000 |
| 29 mar 2023 | 7.61 | 7.61 | 7.42 | 7.50 | 7.50 | 1,072,800 |
| 28 mar 2023 | 7.43 | 7.80 | 7.43 | 7.58 | 7.58 | 1,365,600 |
| 27 mar 2023 | 6.97 | 7.20 | 6.94 | 7.17 | 7.17 | 846,600 |
| 24 mar 2023 | 6.31 | 6.94 | 6.27 | 6.82 | 6.82 | 1,446,100 |
| 23 mar 2023 | 6.51 | 6.62 | 6.26 | 6.29 | 6.29 | 1,191,100 |
| 22 mar 2023 | 6.90 | 7.01 | 6.67 | 6.67 | 6.67 | 720,600 |
| 21 mar 2023 | 7.02 | 7.06 | 6.92 | 6.93 | 6.93 | 414,100 |
| 20 mar 2023 | 7.18 | 7.18 | 6.91 | 6.98 | 6.98 | 653,900 |
| 17 mar 2023 | 6.91 | 7.28 | 6.78 | 7.19 | 7.19 | 1,197,400 |
| 16 mar 2023 | 6.90 | 7.10 | 6.81 | 7.06 | 7.06 | 969,600 |
| 15 mar 2023 | 6.97 | 6.99 | 6.79 | 6.94 | 6.94 | 725,500 |
| 14 mar 2023 | 7.27 | 7.27 | 7.00 | 7.03 | 7.03 | 627,700 |
| 13 mar 2023 | 7.19 | 7.42 | 7.15 | 7.21 | 7.21 | 1,003,700 |
| 10 mar 2023 | 7.68 | 7.69 | 7.43 | 7.51 | 7.51 | 1,155,300 |
| 09 mar 2023 | 8.03 | 8.14 | 7.88 | 7.90 | 7.90 | 940,300 |
| 08 mar 2023 | 8.06 | 8.23 | 7.91 | 8.01 | 8.01 | 598,200 |
| 07 mar 2023 | 8.04 | 8.08 | 7.66 | 7.86 | 7.86 | 821,000 |
| 06 mar 2023 | 7.90 | 8.14 | 7.81 | 8.05 | 8.05 | 316,100 |
| 03 mar 2023 | 8.08 | 8.21 | 7.86 | 7.89 | 7.89 | 472,100 |
| 02 mar 2023 | 7.64 | 7.90 | 7.61 | 7.85 | 7.85 | 485,400 |
| 01 mar 2023 | 7.72 | 7.73 | 7.37 | 7.62 | 7.62 | 1,017,100 |
| 28 feb 2023 | 7.63 | 7.88 | 7.60 | 7.75 | 7.75 | 1,266,400 |
| 27 feb 2023 | 7.75 | 7.77 | 7.57 | 7.66 | 7.66 | 482,000 |
| 24 feb 2023 | 7.75 | 7.80 | 7.64 | 7.69 | 7.69 | 569,600 |
| 23 feb 2023 | 7.84 | 7.96 | 7.66 | 7.91 | 7.91 | 1,056,800 |
| 22 feb 2023 | 7.67 | 7.76 | 7.55 | 7.76 | 7.76 | 770,600 |
| 21 feb 2023 | 7.86 | 7.93 | 7.62 | 7.63 | 7.63 | 329,400 |
| 17 feb 2023 | 7.80 | 7.89 | 7.71 | 7.87 | 7.87 | 444,500 |
| 16 feb 2023 | 7.81 | 7.91 | 7.73 | 7.80 | 7.80 | 1,122,300 |
| 15 feb 2023 | 7.87 | 8.05 | 7.77 | 7.91 | 7.91 | 820,900 |
| 14 feb 2023 | 8.23 | 8.30 | 7.97 | 8.06 | 8.06 | 1,334,900 |
| 13 feb 2023 | 8.39 | 8.55 | 8.38 | 8.44 | 8.44 | 361,600 |
| 10 feb 2023 | 8.45 | 8.52 | 8.37 | 8.51 | 8.51 | 1,065,700 |
| 09 feb 2023 | 8.60 | 8.63 | 8.40 | 8.49 | 8.49 | 1,116,700 |
| 08 feb 2023 | 8.50 | 8.76 | 8.45 | 8.67 | 8.67 | 867,800 |
| 07 feb 2023 | 8.56 | 8.70 | 8.41 | 8.56 | 8.56 | 584,300 |
| 06 feb 2023 | 8.53 | 8.59 | 8.35 | 8.56 | 8.56 | 682,700 |
| 03 feb 2023 | 8.71 | 8.92 | 8.58 | 8.62 | 8.62 | 436,800 |
| 02 feb 2023 | 9.45 | 9.47 | 8.93 | 8.98 | 8.98 | 543,600 |
| 01 feb 2023 | 9.31 | 9.48 | 9.11 | 9.47 | 9.47 | 365,500 |
| 31 ene 2023 | 9.15 | 9.25 | 9.12 | 9.23 | 9.23 | 378,600 |
| 30 ene 2023 | 9.19 | 9.21 | 8.87 | 8.90 | 8.90 | 394,900 |
| 27 ene 2023 | 8.95 | 9.10 | 8.80 | 9.03 | 9.03 | 573,700 |
| 26 ene 2023 | 8.97 | 9.11 | 8.87 | 9.08 | 9.08 | 515,600 |
| 25 ene 2023 | 8.85 | 9.31 | 8.85 | 8.97 | 8.97 | 709,000 |
| 24 ene 2023 | 8.65 | 9.00 | 8.45 | 8.92 | 8.92 | 828,800 |
| 23 ene 2023 | 8.32 | 8.63 | 8.28 | 8.46 | 8.46 | 1,459,300 |
| 20 ene 2023 | 8.30 | 8.34 | 8.26 | 8.32 | 8.32 | 970,600 |
| 19 ene 2023 | 8.66 | 8.70 | 8.46 | 8.53 | 8.53 | 604,300 |
| 18 ene 2023 | 9.10 | 9.12 | 8.75 | 8.77 | 8.77 | 537,100 |
| 17 ene 2023 | 8.85 | 9.11 | 8.81 | 9.04 | 9.04 | 600,300 |
| 13 ene 2023 | 9.11 | 9.26 | 9.09 | 9.26 | 9.26 | 316,700 |
| 12 ene 2023 | 9.35 | 9.59 | 9.10 | 9.43 | 9.43 | 273,800 |
| 11 ene 2023 | 8.92 | 9.26 | 8.91 | 9.25 | 9.25 | 348,500 |
| 10 ene 2023 | 8.90 | 8.95 | 8.77 | 8.92 | 8.92 | 268,900 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.