Want to see BAK full AI Analyst Report?
Braskem SA (BAK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.15 | 1.17 | 1.06 | 1.16 | 1.16 | +0.00% | 2,665,737 | 1.05 |
| Oct 29, 2026 | 1.21 | 1.23 | 1.15 | 1.16 | 1.16 | -2.52% | 2,711,955 | 1.08 |
| Oct 28, 2026 | 1.32 | 1.35 | 1.14 | 1.19 | 1.19 | -11.85% | 2,865,359 | 1.14 |
| Oct 27, 2026 | 1.17 | 1.43 | 1.14 | 1.35 | 1.35 | +22.73% | 12,438,990 | 5.31 |
| Oct 26, 2026 | 1.12 | 1.25 | 0.92 | 1.10 | 1.10 | -35.29% | 16,427,410 | 7.67 |
| Oct 23, 2026 | 1.59 | 1.72 | 1.59 | 1.70 | 1.70 | +6.25% | 1,070,809 | 0.50 |
| Oct 22, 2026 | 1.63 | 1.64 | 1.56 | 1.60 | 1.60 | -2.44% | 1,339,026 | 0.62 |
| Oct 21, 2026 | 1.67 | 1.71 | 1.61 | 1.64 | 1.64 | -1.80% | 1,787,054 | 0.84 |
| Oct 20, 2026 | 1.73 | 1.75 | 1.66 | 1.67 | 1.67 | -1.76% | 570,743 | 0.26 |
| Oct 19, 2026 | 1.64 | 1.73 | 1.64 | 1.70 | 1.70 | +2.41% | 1,462,006 | 0.68 |
| Oct 16, 2026 | 1.73 | 1.78 | 1.64 | 1.66 | 1.66 | -8.29% | 2,116,820 | 0.98 |
| Oct 15, 2026 | 1.79 | 1.83 | 1.74 | 1.81 | 1.81 | -1.63% | 3,319,886 | 1.57 |
| Oct 14, 2026 | 1.78 | 1.86 | 1.76 | 1.84 | 1.84 | -1.60% | 1,294,049 | 0.61 |
| Oct 13, 2026 | 1.70 | 1.87 | 1.65 | 1.87 | 1.87 | +5.06% | 3,610,271 | 1.73 |
| Oct 12, 2026 | 1.83 | 1.84 | 1.77 | 1.78 | 1.78 | -2.20% | 640,431 | 0.31 |
| Oct 09, 2026 | 1.79 | 1.88 | 1.71 | 1.82 | 1.82 | +0.00% | 2,944,760 | 1.42 |
| Oct 08, 2026 | 1.68 | 1.89 | 1.67 | 1.82 | 1.82 | +2.82% | 6,091,337 | 3.05 |
| Oct 07, 2026 | 1.66 | 1.83 | 1.64 | 1.77 | 1.77 | +5.99% | 3,014,426 | 1.53 |
| Oct 06, 2026 | 1.65 | 1.71 | 1.64 | 1.67 | 1.67 | +3.73% | 870,917 | 0.43 |
| Oct 05, 2026 | 1.76 | 1.76 | 1.61 | 1.61 | 1.61 | +3.87% | 1,477,758 | 0.73 |
| Oct 02, 2026 | 1.57 | 1.58 | 1.49 | 1.55 | 1.55 | +0.00% | 1,054,717 | 0.51 |
| Oct 01, 2026 | 1.52 | 1.58 | 1.50 | 1.55 | 1.55 | +6.90% | 1,292,592 | 0.63 |
| Sep 30, 2026 | 1.44 | 1.49 | 1.43 | 1.45 | 1.45 | +2.11% | 783,859 | 0.38 |
| Sep 29, 2026 | 1.51 | 1.51 | 1.40 | 1.42 | 1.42 | -4.70% | 1,882,059 | 0.92 |
| Sep 28, 2026 | 1.49 | 1.56 | 1.47 | 1.49 | 1.49 | -3.25% | 2,083,163 | 1.02 |
| Sep 25, 2026 | 1.52 | 1.59 | 1.52 | 1.54 | 1.54 | +1.32% | 1,452,147 | 0.71 |
| Sep 24, 2026 | 1.52 | 1.53 | 1.49 | 1.52 | 1.52 | -1.30% | 1,654,643 | 0.80 |
| Sep 23, 2026 | 1.68 | 1.69 | 1.54 | 1.54 | 1.54 | -7.78% | 1,654,838 | 0.78 |
| Sep 22, 2026 | 1.71 | 1.73 | 1.67 | 1.67 | 1.67 | -3.47% | 1,398,333 | 0.65 |
| Sep 21, 2026 | 1.76 | 1.79 | 1.69 | 1.73 | 1.73 | +1.76% | 1,410,423 | 0.65 |
| Sep 18, 2026 | 1.77 | 1.78 | 1.70 | 1.70 | 1.70 | -5.03% | 1,593,695 | 0.73 |
| Sep 17, 2026 | 1.77 | 1.80 | 1.70 | 1.79 | 1.79 | +1.13% | 970,936 | 0.44 |
| Sep 16, 2026 | 1.84 | 1.87 | 1.76 | 1.77 | 1.77 | -15.71% | 2,604,738 | 1.15 |
| Sep 15, 2026 | 2.02 | 2.16 | 2.01 | 2.10 | 2.10 | +4.48% | 1,217,250 | 0.54 |
| Sep 14, 2026 | 2.05 | 2.07 | 1.96 | 2.01 | 2.01 | -3.37% | 1,101,131 | 0.47 |
| Sep 11, 2026 | 2.12 | 2.14 | 2.06 | 2.08 | 2.08 | -1.42% | 1,187,749 | 0.49 |
| Sep 10, 2026 | 1.97 | 2.13 | 1.96 | 2.11 | 2.11 | +7.11% | 2,703,719 | 1.13 |
| Sep 09, 2026 | 2.02 | 2.06 | 1.96 | 1.97 | 1.97 | +2.60% | 1,799,358 | 0.75 |
| Sep 08, 2026 | 1.94 | 2.04 | 1.88 | 1.92 | 1.92 | +1.59% | 1,420,493 | 0.59 |
| Sep 07, 2026 | 1.94 | 1.97 | 1.86 | 1.89 | 1.89 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.94 | 1.97 | 1.86 | 1.89 | 1.89 | -2.58% | 889,847 | 0.35 |
| Sep 03, 2026 | 1.95 | 1.97 | 1.86 | 1.94 | 1.94 | -1.52% | 2,067,576 | 0.80 |
| Sep 02, 2026 | 1.69 | 2.00 | 1.69 | 1.97 | 1.97 | +19.39% | 4,019,180 | 1.58 |
| Sep 01, 2026 | 1.68 | 1.73 | 1.64 | 1.65 | 1.65 | -2.94% | 1,467,783 | 0.57 |
| Aug 31, 2026 | 1.69 | 1.79 | 1.67 | 1.70 | 1.70 | +1.19% | 1,990,580 | 0.78 |
| Aug 28, 2026 | 1.64 | 1.70 | 1.57 | 1.68 | 1.68 | +2.44% | 3,895,387 | 1.55 |
| Aug 27, 2026 | 1.49 | 1.67 | 1.49 | 1.64 | 1.64 | +10.81% | 8,033,744 | 3.35 |
| Aug 26, 2026 | 1.55 | 1.55 | 1.40 | 1.48 | 1.48 | -9.20% | 11,631,850 | 5.20 |
| Aug 25, 2026 | 1.86 | 1.86 | 1.62 | 1.63 | 1.63 | -11.41% | 4,554,373 | 2.08 |
| Aug 24, 2026 | 1.95 | 1.95 | 1.84 | 1.84 | 1.84 | -7.54% | 1,354,969 | 0.62 |