U.S. markets closed

Braskem S.A. (BAK)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
8.360.00 (0.00%)
Al cierre: 04:00PM EDT
8.60 +0.24 (+2.87%)
Fuera de horario: 05:25PM EDT
Periodo de tiempo:
25 sept 2022 - 25 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 sept 20238.308.408.168.368.36529,400
22 sept 20238.558.558.278.368.361,072,200
21 sept 20238.778.858.598.598.591,002,900
20 sept 20239.219.278.899.079.071,676,700
19 sept 20239.379.539.309.449.44406,300
18 sept 20239.459.739.379.529.52837,500
15 sept 20239.159.329.009.039.03420,800
14 sept 20239.059.339.039.309.30439,400
13 sept 20239.249.289.069.089.08384,300
12 sept 20239.339.489.189.209.20552,000
11 sept 20239.619.639.429.429.42466,900
08 sept 20239.369.799.359.659.65775,500
07 sept 20239.499.499.209.419.41418,400
06 sept 20239.149.609.129.569.561,485,700
05 sept 20238.899.098.849.079.07693,700
01 sept 20239.009.088.908.998.99569,700
31 ago 20239.119.188.848.848.84608,900
30 ago 20239.219.399.189.259.25569,400
29 ago 20238.859.298.639.219.211,253,900
28 ago 20239.009.288.949.279.27682,500
25 ago 20239.169.178.999.079.07789,200
24 ago 20239.199.279.089.239.23361,800
23 ago 20239.139.439.099.359.35867,500
22 ago 20238.959.168.889.169.16691,200
21 ago 20239.129.128.898.908.90585,200
18 ago 20239.069.239.059.219.211,070,200
17 ago 20239.279.318.999.039.03751,100
16 ago 20239.459.459.149.149.141,347,000
15 ago 20239.429.759.339.459.45701,000
14 ago 20239.619.659.459.479.47539,300
11 ago 202310.0610.099.729.779.77545,000
10 ago 20239.7510.549.7110.1310.131,095,200
09 ago 20239.719.729.319.449.44950,100
08 ago 20239.359.699.229.659.65813,700
07 ago 20239.599.629.439.489.48646,600
04 ago 202310.0510.079.659.659.65869,800
03 ago 202310.0510.119.879.899.89658,200
02 ago 202310.3110.3410.1010.1210.12816,400
01 ago 202310.5110.5910.3910.4110.41428,500
31 jul 202310.4710.6610.4710.6210.62917,500
28 jul 202310.3710.3710.2010.3410.34474,700
27 jul 202310.6510.6610.2710.2710.27683,600
26 jul 202310.7910.9110.5710.6710.67463,000
25 jul 202310.7910.9810.6810.7310.73843,700
24 jul 202310.3610.6810.3410.6210.621,528,200
21 jul 202310.1810.3210.1410.2510.25888,700
20 jul 202310.3210.329.6710.2010.203,309,900
19 jul 202310.6210.7210.2410.3210.321,464,400
18 jul 202310.6510.7710.4810.5910.59739,800
17 jul 202310.7210.7810.5910.6910.69888,300
14 jul 202310.8010.8810.6110.7210.721,259,000
13 jul 202311.0111.0710.8710.8810.88558,900
12 jul 202310.8711.3610.7710.8610.861,717,200
11 jul 202310.6210.7310.5710.6810.68676,000
10 jul 202310.9010.9610.7910.8210.82691,700
07 jul 202311.0311.1811.0111.1211.12726,900
06 jul 202311.0911.1310.8510.8610.86756,600
05 jul 202311.4111.6011.2811.4011.401,378,500
03 jul 202311.7011.7711.5211.5311.53496,300
30 jun 202311.9211.9311.4811.6511.65864,800
29 jun 202311.6612.0011.6511.9211.92419,800
28 jun 202311.8811.9311.6111.6711.67371,400
27 jun 202311.9512.0511.6911.8411.84468,300
26 jun 202312.1012.2311.9312.0012.00372,800
23 jun 202311.7612.2211.6812.1112.11669,500
22 jun 202311.9512.1411.8311.9911.99655,300
21 jun 202312.3012.4812.2612.3012.30752,400
20 jun 202312.6512.6712.3512.5412.541,378,800
16 jun 202312.3712.5112.0112.4612.461,300,900
15 jun 202311.7912.5411.5912.2812.282,635,400
14 jun 202311.2711.5211.0911.4911.491,689,100
13 jun 202311.2311.3510.9111.0011.001,514,700
12 jun 202311.3411.4310.9511.1811.181,946,200
09 jun 202310.2210.5310.2010.4510.45596,500
08 jun 202310.2910.309.9510.1310.13363,400
07 jun 202310.0810.3310.0610.2810.281,012,400
06 jun 20239.6810.129.6710.0610.06621,900
05 jun 20239.849.909.689.789.78623,700
02 jun 20239.409.639.329.619.61783,800
01 jun 20238.859.228.859.169.16706,000
31 may 20239.069.118.798.818.811,030,000
30 may 20238.979.008.828.958.95962,900
26 may 20239.219.249.079.169.16697,500
25 may 20239.589.619.049.069.061,176,400
24 may 20239.469.729.329.609.601,589,300
23 may 20239.449.659.269.299.291,145,100
22 may 20239.589.599.319.379.37765,400
19 may 20239.409.679.319.559.551,684,100
18 may 20239.209.399.109.339.331,111,300
17 may 20239.299.599.269.459.45998,300
16 may 20239.379.489.229.269.261,010,200
15 may 20239.659.748.889.299.293,587,100
12 may 202310.0710.079.609.879.872,409,800
11 may 202310.4110.5010.1210.3010.301,351,200
10 may 202310.6210.9410.3710.3810.381,827,600
09 may 20239.5010.629.4110.5310.532,806,200
08 may 202311.3211.359.3310.0710.0710,571,200
05 may 20237.6811.997.659.179.1710,926,700
04 may 20237.707.807.417.597.59368,700
03 may 20237.407.767.267.617.61666,600
*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...