U.S. markets closed

Braskem S.A. (BAK)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
6.44+0.12 (+1.90%)
Al cierre: 04:00PM EDT
6.52 +0.07 (+1.16%)
Fuera de horario: 04:09PM EDT
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 20246.486.496.306.446.44764,000
25 jul 20246.296.416.266.326.32341,400
24 jul 20246.446.516.286.326.32354,600
23 jul 20246.706.716.516.546.54337,200
22 jul 20246.646.846.626.756.75407,500
19 jul 20246.646.736.436.486.48433,600
18 jul 20246.826.876.556.606.60611,500
17 jul 20247.147.216.967.037.03418,200
16 jul 20247.277.327.157.247.24422,900
15 jul 20247.177.227.077.187.18699,400
12 jul 20247.167.227.097.157.15267,000
11 jul 20247.057.186.997.157.15734,900
10 jul 20246.906.956.856.956.95335,400
09 jul 20246.796.896.766.846.84450,900
08 jul 20246.636.816.626.816.81483,200
05 jul 20246.676.796.556.796.79615,000
03 jul 20246.386.776.386.776.77816,100
02 jul 20246.226.296.116.286.28917,600
01 jul 20246.406.536.236.276.27683,600
28 jun 20246.586.626.426.456.45562,800
27 jun 20246.536.736.486.736.73449,100
26 jun 20246.496.536.446.526.52506,700
25 jun 20246.626.646.536.626.62367,300
24 jun 20246.706.756.616.726.72508,700
21 jun 20246.486.706.446.636.63430,700
20 jun 20246.626.706.516.606.60558,600
18 jun 20246.436.576.406.536.53848,900
17 jun 20246.706.736.446.506.50843,400
14 jun 20246.777.016.776.886.88742,800
13 jun 20246.656.886.636.866.86810,800
12 jun 20246.756.776.516.606.60947,500
11 jun 20246.796.866.726.816.81673,800
10 jun 20246.586.806.586.676.67621,900
07 jun 20246.666.716.536.626.62670,300
06 jun 20247.077.096.746.806.801,013,700
05 jun 20247.097.187.007.107.101,577,000
04 jun 20247.017.076.977.017.01898,800
03 jun 20247.207.227.027.127.12766,700
31 may 20247.397.427.127.197.19673,200
30 may 20247.327.447.317.427.42267,900
29 may 20247.317.447.317.377.37634,500
28 may 20247.507.587.377.477.47483,600
24 may 20247.547.597.347.387.38477,900
23 may 20247.737.767.447.457.45726,700
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
*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...