Scarica l'app Stockscreener
2.86
0.69%
-0.02
Dopo l'orario di chiusura:
2.87
0.01
+0.35%
Panoramica
Notizia
Cronologia dei prezzi
Perché BAK Giù?
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Braskem S A Adr (BAK)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-15 | $2.91 | $2.83 | $0.08 | 686,471.0 | -0.69% |
| 2025-08-14 | $2.93 | $2.83 | $0.10 | 988,571.0 | -2.70% |
| 2025-08-13 | $3.04 | $2.94 | $0.10 | 833,774.0 | -1.33% |
| 2025-08-12 | $3.06 | $2.98 | $0.0778 | 823,602.0 | +2.04% |
| 2025-08-11 | $3.09 | $2.93 | $0.16 | 1,552,325.0 | -8.13% |
| 2025-08-08 | $3.33 | $3.15 | $0.185 | 1,761,529.0 | +5.26% |
| 2025-08-07 | $3.19 | $3.02 | $0.175 | 1,654,604.0 | -3.49% |
| 2025-08-06 | $3.17 | $3.10 | $0.075 | 525,563.0 | +0.96% |
| 2025-08-05 | $3.17 | $3.08 | $0.09 | 440,912.0 | +1.96% |
| 2025-08-04 | $3.09 | $3.03 | $0.06 | 694,649.0 | +0.66% |
| 2025-08-01 | $3.23 | $3.03 | $0.1997 | 787,744.0 | -3.80% |
| 2025-07-31 | $3.26 | $3.10 | $0.16 | 849,859.0 | -2.47% |
| 2025-07-30 | $3.27 | $3.19 | $0.08 | 687,981.0 | -0.92% |
| 2025-07-29 | $3.28 | $3.21 | $0.07 | 586,635.0 | -0.30% |
| 2025-07-28 | $3.31 | $3.24 | $0.07 | 397,570.0 | -0.30% |
| 2025-07-25 | $3.30 | $3.21 | $0.085 | 510,232.0 | +1.54% |
| 2025-07-24 | $3.33 | $3.24 | $0.09 | 451,032.0 | -1.82% |
| 2025-07-23 | $3.31 | $3.29 | $0.02 | 202,935.0 | +3.77% |
| 2025-07-22 | $3.24 | $3.10 | $0.14 | 1,108,092.0 | +3.92% |
| 2025-07-21 | $3.14 | $3.03 | $0.1089 | 1,161,300.0 | +0.66% |
| 2025-07-18 | $3.31 | $2.96 | $0.345 | 2,453,257.0 | -7.32% |
| 2025-07-17 | $3.35 | $3.28 | $0.07 | 666,799.0 | -1.50% |
Braskem S A Adr Stock (BAK) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Braskem S A Adr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BAK. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Braskem S A Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Braskem S A Adr Storia dei prezzi delle azioni (BAK) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $3.33 | $2.83 | $0.50 | 11,436,215.0 | -9.49% |
| 2025-07 | $3.80 | $2.96 | $0.84 | 23,441,766.0 | -3.66% |
| 2025-06 | $3.91 | $3.16 | $0.75 | 16,785,343.0 | -13.46% |
| 2025-05 | $4.15 | $3.48 | $0.6699 | 20,585,936.0 | +1.88% |
| 2025-04 | $4.13 | $2.85 | $1.28 | 19,118,880.0 | -3.38% |
| 2025-03 | $4.22 | $3.43 | $0.795 | 16,452,735.0 | +4.34% |
| 2025-02 | $4.83 | $3.67 | $1.16 | 14,846,749.0 | -20.47% |
| 2025-01 | $5.10 | $3.69 | $1.41 | 18,508,681.0 | +20.21% |
Braskem S A Adr Storia dei prezzi delle azioni (BAK) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $5.26 | $3.70 | $1.56 | 25,015,831.0 | -24.30% |
| 2024-11 | $6.33 | $4.68 | $1.65 | 17,166,081.0 | -17.43% |
| 2024-10 | $7.61 | $6.03 | $1.58 | 9,106,742.0 | -17.17% |
| 2024-09 | $7.71 | $6.14 | $1.57 | 18,680,579.0 | +16.14% |
| 2024-08 | $6.56 | $5.28 | $1.28 | 16,600,242.0 | +1.61% |
| 2024-07 | $7.32 | $6.11 | $1.21 | 10,953,334.0 | -3.57% |
| 2024-06 | $7.22 | $6.40 | $0.825 | 13,729,308.0 | -10.29% |
| 2024-05 | $9.05 | $7.12 | $1.93 | 19,356,949.0 | -12.32% |
| 2024-04 | $10.63 | $8.13 | $2.50 | 15,613,908.0 | -22.13% |
| 2024-03 | $10.98 | $8.00 | $2.99 | 24,702,821.0 | +24.32% |
| 2024-02 | $8.74 | $6.35 | $2.39 | 20,820,306.0 | +16.99% |
| 2024-01 | $8.82 | $6.88 | $1.94 | 20,271,796.0 | -17.91% |
Braskem S A Adr Storia dei prezzi delle azioni (BAK) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $9.17 | $6.58 | $2.59 | 29,249,899.0 | +13.37% |
| 2023-11 | $8.62 | $6.30 | $2.32 | 17,280,439.0 | +21.75% |
| 2023-10 | $8.22 | $6.35 | $1.88 | 10,715,167.0 | -22.17% |
| 2023-09 | $9.79 | $7.84 | $1.94 | 13,556,454.0 | -7.13% |
| 2023-08 | $10.59 | $8.62 | $1.96 | 17,639,445.0 | -16.76% |
| 2023-07 | $11.78 | $9.67 | $2.11 | 20,457,856.0 | -8.84% |
| 2023-06 | $12.67 | $8.85 | $3.82 | 19,719,301.0 | +32.24% |
| 2023-05 | $11.99 | $7.26 | $4.73 | 44,815,431.0 | +12.09% |
| 2023-04 | $8.80 | $7.23 | $1.57 | 9,946,159.0 | +2.08% |
| 2023-03 | $8.23 | $6.26 | $1.97 | 19,211,793.0 | -0.65% |
| 2023-02 | $9.48 | $7.55 | $1.93 | 14,222,601.0 | -16.03% |
| 2023-01 | $9.59 | $8.23 | $1.36 | 10,888,609.0 | +0.33% |
2.54%
0.32%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):