U.S. markets closed

Braskem S.A. (BAK)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
7.70-0.02 (-0.26%)
Al cierre: 04:00PM EDT
7.70 0.00 (0.00%)
Fuera de horario: 07:46PM EDT
Periodo de tiempo:
01 abr 2022 - 01 abr 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 mar 20237.807.867.617.707.70544,100
30 mar 20237.777.847.577.727.72627,000
29 mar 20237.617.617.427.507.501,072,800
28 mar 20237.437.807.437.587.581,365,600
27 mar 20236.977.206.947.177.17846,600
24 mar 20236.316.946.276.826.821,446,100
23 mar 20236.516.626.266.296.291,191,100
22 mar 20236.907.016.676.676.67720,600
21 mar 20237.027.066.926.936.93414,100
20 mar 20237.187.186.916.986.98653,900
17 mar 20236.917.286.787.197.191,197,400
16 mar 20236.907.106.817.067.06969,600
15 mar 20236.976.996.796.946.94725,500
14 mar 20237.277.277.007.037.03627,700
13 mar 20237.197.427.157.217.211,003,700
10 mar 20237.687.697.437.517.511,155,300
09 mar 20238.038.147.887.907.90940,300
08 mar 20238.068.237.918.018.01598,200
07 mar 20238.048.087.667.867.86821,000
06 mar 20237.908.147.818.058.05316,100
03 mar 20238.088.217.867.897.89472,100
02 mar 20237.647.907.617.857.85485,400
01 mar 20237.727.737.377.627.621,017,100
28 feb 20237.637.887.607.757.751,266,400
27 feb 20237.757.777.577.667.66482,000
24 feb 20237.757.807.647.697.69569,600
23 feb 20237.847.967.667.917.911,056,800
22 feb 20237.677.767.557.767.76770,600
21 feb 20237.867.937.627.637.63329,400
17 feb 20237.807.897.717.877.87444,500
16 feb 20237.817.917.737.807.801,122,300
15 feb 20237.878.057.777.917.91820,900
14 feb 20238.238.307.978.068.061,334,900
13 feb 20238.398.558.388.448.44361,600
10 feb 20238.458.528.378.518.511,065,700
09 feb 20238.608.638.408.498.491,116,700
08 feb 20238.508.768.458.678.67867,800
07 feb 20238.568.708.418.568.56584,300
06 feb 20238.538.598.358.568.56682,700
03 feb 20238.718.928.588.628.62436,800
02 feb 20239.459.478.938.988.98543,600
01 feb 20239.319.489.119.479.47365,500
31 ene 20239.159.259.129.239.23378,600
30 ene 20239.199.218.878.908.90394,900
27 ene 20238.959.108.809.039.03573,700
26 ene 20238.979.118.879.089.08515,600
25 ene 20238.859.318.858.978.97709,000
24 ene 20238.659.008.458.928.92828,800
23 ene 20238.328.638.288.468.461,459,300
20 ene 20238.308.348.268.328.32970,600
19 ene 20238.668.708.468.538.53604,300
18 ene 20239.109.128.758.778.77537,100
17 ene 20238.859.118.819.049.04600,300
13 ene 20239.119.269.099.269.26316,700
12 ene 20239.359.599.109.439.43273,800
11 ene 20238.929.268.919.259.25348,500
10 ene 20238.908.958.778.928.92268,900
09 ene 20238.798.988.748.918.91306,300
06 ene 20238.949.008.808.948.94234,500
05 ene 20238.268.778.238.688.68275,700
04 ene 20238.268.458.248.288.28522,900
03 ene 20238.578.938.288.298.29770,500
30 dic 20229.099.209.049.209.20228,600
29 dic 20229.409.439.089.129.12350,700
28 dic 20229.279.329.109.159.15180,300
27 dic 20228.949.108.909.099.09356,600
23 dic 20229.249.309.119.299.29266,900
22 dic 20229.009.078.778.998.99468,900
21 dic 20229.209.249.069.139.13186,500
20 dic 20228.879.298.879.099.09617,300
19 dic 20228.578.658.418.578.57477,100
16 dic 20228.958.998.638.638.63651,400
15 dic 20229.069.279.049.079.07582,900
14 dic 20229.449.639.239.589.58380,000
13 dic 20229.759.879.459.629.62349,300
12 dic 20229.399.519.149.479.47405,400
09 dic 20229.489.769.439.679.67502,100
08 dic 20229.859.899.559.559.55497,500
07 dic 202210.1910.199.9810.0210.02263,200
06 dic 202210.2410.4510.1210.1810.18441,400
05 dic 202210.6310.6610.1810.2210.22720,400
02 dic 202210.8011.0710.7910.8510.85423,700
01 dic 202210.7610.9510.6610.7710.77304,900
30 nov 202210.9911.0610.8710.9710.97537,300
29 nov 202211.1211.3011.0511.1111.11257,100
28 nov 202210.5410.8010.5010.7910.79200,200
25 nov 202211.0011.1110.7310.8610.86153,900
23 nov 202210.9511.0610.6010.9110.91158,500
22 nov 202211.1311.1710.7610.9110.91124,200
21 nov 202210.9211.1410.6511.1011.10206,800
18 nov 202211.1011.1010.8210.9310.93139,700
17 nov 202210.7111.0310.5511.0311.03323,300
16 nov 202211.2811.3410.9511.1911.19307,800
15 nov 202211.9712.0911.7711.8011.80152,500
14 nov 202211.7011.9111.6211.6811.68259,000
11 nov 202211.1812.0011.1211.9911.99758,400
10 nov 202210.8210.9310.5410.7110.71529,900
09 nov 202211.5712.1911.4011.5211.52371,400
08 nov 202212.3012.3912.1312.3312.33168,700
07 nov 202213.1513.1512.3812.4812.48146,000
*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...