BAK - Braskem S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201924.8324.9024.4024.6824.68522,600
Apr 17, 201924.5325.2224.2624.8224.82530,600
Apr 17, 20191.735 Dividend
Apr 16, 201924.4925.0124.4524.8123.07520,000
Apr 15, 201925.3225.3624.8625.1223.36348,900
Apr 12, 201925.3825.5924.7825.2723.50753,900
Apr 11, 201925.1825.9625.1225.5523.761,065,500
Apr 10, 201924.9325.2124.8524.9123.17498,500
Apr 09, 201925.0925.0924.4924.7122.98595,500
Apr 08, 201925.3225.4024.9525.1323.37574,600
Apr 05, 201925.6825.6824.9125.0923.34414,700
Apr 04, 201925.1325.5324.8525.4623.68318,100
Apr 03, 201925.6125.8324.9625.1423.38490,300
Apr 02, 201926.6326.6625.7525.8624.05428,400
Apr 01, 201926.7227.0626.5826.7424.87303,500
Mar 29, 201926.4226.7325.7125.8224.01432,500
Mar 28, 201925.3326.6725.1626.3924.54363,200
Mar 27, 201925.7926.0625.4225.4323.65582,700
Mar 26, 201926.7026.7926.3426.6324.77173,500
Mar 25, 201926.4326.8426.4126.5324.67255,800
Mar 22, 201926.9027.0126.2326.6624.80542,600
Mar 21, 201928.2728.2726.8427.6025.67490,200
Mar 20, 201928.3128.8727.9528.3326.35206,900
Mar 19, 201929.0929.1128.3728.4826.49255,500
Mar 18, 201928.6629.0228.5928.8626.84127,600
Mar 15, 201928.7529.0028.6628.7226.71280,700
Mar 14, 201927.9829.1127.9828.6626.66280,200
Mar 13, 201928.4528.9328.2728.9226.90185,800
Mar 12, 201928.7728.8928.3528.5226.53212,800
Mar 11, 201928.6128.7728.5428.7026.69165,200
Mar 08, 201928.3128.5727.9028.3926.40175,900
Mar 07, 201928.6428.6427.5727.9325.98278,700
Mar 06, 201929.2229.2828.3328.3326.35367,500
Mar 05, 201929.0129.2428.8429.1327.09150,600
Mar 04, 201929.2429.2428.7928.9426.92212,500
Mar 01, 201928.9329.1828.5529.1727.13238,200
Feb 28, 201929.3529.5028.8028.8326.81332,500
Feb 27, 201929.4929.5729.0029.5127.45348,100
Feb 26, 201930.2530.3829.9029.9427.85230,400
Feb 25, 201929.9030.0029.6229.8127.73139,700
Feb 22, 201929.6429.8029.4629.7927.71217,400
Feb 21, 201929.6629.7428.9829.3727.32576,700
Feb 20, 201929.9330.1329.6429.7127.63274,700
Feb 19, 201929.6130.0429.6129.9027.81213,100
Feb 15, 201929.9530.1029.6529.9927.89162,500
Feb 14, 201929.2029.9029.1729.7127.63284,200
Feb 13, 201929.1329.5029.0129.4227.36635,800
Feb 12, 201928.9329.4828.3929.2927.24324,500
Feb 11, 201928.5028.6527.8728.5426.54603,100
Feb 08, 201928.3928.3927.6627.7225.78388,300
Feb 07, 201928.4028.4027.8228.0226.06331,100
Feb 06, 201928.9629.2228.6528.7826.77228,600
Feb 05, 201928.8829.3128.7829.0927.06426,100
Feb 04, 201928.3528.8328.2128.6426.64131,900
Feb 01, 201928.5230.1428.3228.6126.61707,300
Jan 31, 201928.5728.9828.4028.5026.51781,800
Jan 30, 201928.3028.3827.7528.0026.04475,300
Jan 29, 201926.9727.0426.5826.8224.94372,000
Jan 28, 201926.2026.6626.1726.5024.65227,100
Jan 25, 201926.1726.5126.1026.4224.57248,800
Jan 24, 201925.9926.2825.7226.0324.21423,600
Jan 23, 201925.8526.1125.5425.7723.97429,900
Jan 22, 201926.3126.3225.1925.4323.65768,000
Jan 18, 201925.1525.1724.4924.7122.98331,700
Jan 17, 201925.3725.4325.1325.3223.55539,700
Jan 16, 201925.8526.0325.6025.7023.90362,900
Jan 15, 201926.2126.2825.8325.9124.10282,200
Jan 14, 201926.0526.2225.8925.9424.13278,900
Jan 11, 201925.5426.1225.4825.8924.08369,200
Jan 10, 201925.5625.8825.3825.6523.86143,000
Jan 09, 201926.1226.3525.8926.0124.19395,500
Jan 08, 201925.7325.8225.4225.6523.86343,800
Jan 07, 201925.6625.9025.4225.4923.71480,700
Jan 04, 201924.8626.1024.8626.0224.20258,900
Jan 03, 201925.5225.9525.3125.6523.86218,500
Jan 02, 201924.6225.6424.5725.5423.75308,600
Dec 31, 201824.4624.5724.0024.4622.75164,500
Dec 28, 201824.2824.4624.1624.3322.63226,500
Dec 27, 201823.6024.3823.6024.3722.67146,900
Dec 26, 201823.5724.2423.4824.2222.53236,900
Dec 24, 201823.7924.0123.5023.5021.8683,100
Dec 21, 201824.3224.4123.8223.8922.22266,700
Dec 20, 201824.5024.8024.2224.2522.55539,300
Dec 19, 201824.7225.0724.1024.1922.50363,100
Dec 18, 201824.2424.6324.2424.5422.82296,200
Dec 17, 201824.5724.7824.0524.1822.49231,600
Dec 14, 201824.6024.8624.3424.8223.08417,900
Dec 13, 201825.3225.4224.8025.0523.30427,800
Dec 12, 201825.6125.6925.3725.3723.60191,100
Dec 11, 201825.4725.4924.8624.8623.12619,500
Dec 10, 201825.3625.6825.0525.1823.42246,700
Dec 07, 201825.8826.4325.3525.3523.58500,800
Dec 06, 201825.4526.1325.4426.0524.23601,400
Dec 04, 201827.9728.2227.1627.2525.34357,100
Dec 03, 201828.4728.5127.7528.0326.07361,800
Nov 30, 201828.5528.7528.0928.1826.21386,200
Nov 29, 201828.6729.0228.5028.9426.92240,500
Nov 28, 201828.3728.7127.9428.7026.69206,200
Nov 27, 201827.8928.2627.8128.2226.25197,500
Nov 26, 201827.7228.2127.5828.0526.09773,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...