Braskem S.A. ADR (NY: BAK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	5.190	5.266	4.930	5.080	1,473,542	-0.13(-2.50%)
Nov 26, 2024	5.380	5.398	5.180	5.210	595,663	-0.12(-2.25%)
Nov 25, 2024	5.350	5.460	5.305	5.330	1,035,496	+0.03(+0.57%)
Nov 22, 2024	5.000	5.310	5.000	5.300	1,832,966	+0.34(+6.85%)
Nov 21, 2024	5.000	5.029	4.920	4.960	1,175,332	-0.12(-2.36%)
Nov 20, 2024	5.090	5.160	5.055	5.080	277,911	-0.01(-0.20%)
Nov 19, 2024	5.120	5.260	5.070	5.090	617,984	-0.01(-0.20%)
Nov 18, 2024	5.160	5.230	5.090	5.100	629,932	-0.09(-1.73%)
Nov 15, 2024	5.200	5.250	5.115	5.190	291,346	+0.00(+0.00%)
Nov 14, 2024	5.330	5.340	5.180	5.190	400,458	-0.08(-1.52%)
Nov 13, 2024	5.280	5.310	5.200	5.270	609,780	-0.05(-0.94%)
Nov 12, 2024	5.460	5.490	5.300	5.320	1,124,176	-0.13(-2.39%)
Nov 11, 2024	5.500	5.550	5.440	5.450	642,337	-0.08(-1.45%)
Nov 08, 2024	5.670	5.700	5.490	5.530	1,036,293	-0.29(-4.98%)
Nov 07, 2024	6.310	6.335	5.780	5.820	1,481,260	-0.29(-4.75%)
Nov 06, 2024	6.050	6.200	5.950	6.110	518,491	-0.03(-0.49%)
Nov 05, 2024	5.900	6.180	5.891	6.140	543,929	+0.22(+3.72%)
Nov 04, 2024	5.940	6.000	5.850	5.920	739,473	+0.03(+0.51%)
Nov 01, 2024	6.030	6.065	5.830	5.890	853,957	-0.19(-3.13%)
Oct 31, 2024	6.100	6.115	6.040	6.080	537,129	-0.05(-0.82%)
Oct 30, 2024	6.160	6.255	6.125	6.130	191,345	-0.08(-1.29%)
Oct 29, 2024	6.310	6.320	6.160	6.210	351,487	-0.11(-1.74%)
Oct 28, 2024	6.280	6.345	6.220	6.320	407,230	+0.23(+3.78%)
Oct 25, 2024	6.090	6.230	6.070	6.090	483,948	-0.07(-1.14%)
Oct 24, 2024	6.180	6.250	6.030	6.160	552,181	-0.02(-0.32%)
Oct 23, 2024	6.170	6.235	6.135	6.180	307,384	-0.09(-1.44%)
Oct 22, 2024	6.320	6.355	6.225	6.270	328,962	-0.10(-1.57%)
Oct 21, 2024	6.350	6.409	6.325	6.370	551,599	+0.03(+0.47%)
Oct 18, 2024	6.560	6.560	6.340	6.340	313,213	-0.08(-1.25%)
Oct 17, 2024	6.390	6.450	6.330	6.420	328,476	-0.11(-1.68%)
Oct 16, 2024	6.560	6.600	6.495	6.530	334,757	-0.03(-0.46%)
Oct 15, 2024	6.650	6.695	6.530	6.560	426,674	-0.17(-2.53%)
Oct 14, 2024	6.640	6.790	6.620	6.730	291,490	+0.03(+0.45%)
Oct 11, 2024	6.660	6.835	6.650	6.700	254,634	-0.05(-0.74%)
Oct 10, 2024	6.680	6.770	6.600	6.750	355,494	+0.06(+0.90%)
Oct 09, 2024	6.830	6.890	6.690	6.690	589,769	-0.31(-4.43%)
Oct 08, 2024	7.260	7.340	7.000	7.000	762,730	-0.34(-4.63%)
Oct 07, 2024	7.490	7.560	7.320	7.340	244,913	-0.04(-0.54%)
Oct 04, 2024	7.230	7.380	7.185	7.380	465,730	+0.10(+1.37%)
Oct 03, 2024	7.370	7.380	7.160	7.280	462,823	-0.22(-2.93%)
Oct 02, 2024	7.550	7.605	7.430	7.500	389,746	+0.11(+1.49%)
Oct 01, 2024	7.380	7.410	7.270	7.390	393,116	+0.05(+0.68%)
Sep 30, 2024	7.470	7.510	7.310	7.340	544,267	-0.19(-2.52%)
Sep 27, 2024	7.600	7.710	7.493	7.530	600,990	-0.01(-0.13%)
Sep 26, 2024	7.530	7.580	7.350	7.540	818,815	+0.16(+2.17%)
Sep 25, 2024	7.110	7.400	7.030	7.380	1,454,450	+0.23(+3.22%)
Sep 24, 2024	7.000	7.150	6.960	7.150	1,177,884	+0.32(+4.69%)
Sep 23, 2024	6.650	6.945	6.650	6.830	954,611	-0.03(-0.44%)
Sep 20, 2024	6.950	6.980	6.730	6.860	1,240,945	-0.18(-2.56%)
Sep 19, 2024	7.420	7.440	7.030	7.040	993,965	-0.23(-3.16%)
Sep 18, 2024	7.370	7.518	7.195	7.270	2,232,286	+0.36(+5.21%)
Sep 17, 2024	6.960	6.960	6.790	6.910	582,689	-0.09(-1.29%)
Sep 16, 2024	7.100	7.180	6.975	7.000	867,711	+0.03(+0.43%)
Sep 13, 2024	6.570	6.980	6.560	6.970	723,675	+0.56(+8.74%)
Sep 12, 2024	6.290	6.455	6.260	6.410	277,024	+0.01(+0.16%)
Sep 11, 2024	6.320	6.465	6.230	6.400	382,680	+0.18(+2.89%)
Sep 10, 2024	6.340	6.430	6.140	6.220	877,273	-0.31(-4.75%)
Sep 09, 2024	6.640	6.680	6.475	6.530	686,777	-0.27(-3.97%)
Sep 06, 2024	6.650	6.840	6.520	6.800	1,858,988	+0.29(+4.45%)
Sep 05, 2024	6.630	6.630	6.425	6.510	461,873	-0.10(-1.51%)
Sep 04, 2024	6.640	6.770	6.590	6.610	708,530	+0.10(+1.54%)