Stockscreener 앱 받기
5.10
1.73%
-0.09
Braskem S A Adr 주식 (BAK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $5.23 | $5.09 | $0.14 | 625,586.0 | -1.73% |
| 2024-11-15 | $5.25 | $5.12 | $0.135 | 287,512.0 | +0.00% |
| 2024-11-14 | $5.34 | $5.18 | $0.16 | 387,705.0 | -1.52% |
| 2024-11-13 | $5.31 | $5.20 | $0.11 | 607,614.0 | -0.94% |
| 2024-11-12 | $5.49 | $5.30 | $0.19 | 1,111,646.0 | -2.39% |
| 2024-11-11 | $5.55 | $5.44 | $0.11 | 639,630.0 | -1.45% |
| 2024-11-08 | $5.70 | $5.49 | $0.21 | 1,033,276.0 | -4.98% |
| 2024-11-07 | $6.33 | $5.78 | $0.555 | 1,461,532.0 | -4.75% |
| 2024-11-06 | $6.20 | $5.95 | $0.25 | 516,069.0 | -0.49% |
| 2024-11-05 | $6.18 | $5.89 | $0.289 | 535,654.0 | +3.72% |
| 2024-11-04 | $6.00 | $5.85 | $0.1495 | 737,252.0 | +0.51% |
| 2024-11-01 | $6.07 | $5.83 | $0.235 | 845,672.0 | -3.13% |
| 2024-10-31 | $6.12 | $6.04 | $0.075 | 535,649.0 | -0.82% |
| 2024-10-30 | $6.25 | $6.12 | $0.13 | 180,239.0 | -1.29% |
| 2024-10-29 | $6.32 | $6.16 | $0.16 | 350,886.0 | -1.74% |
| 2024-10-28 | $6.34 | $6.22 | $0.125 | 394,315.0 | +3.78% |
| 2024-10-25 | $6.23 | $6.07 | $0.16 | 482,024.0 | -1.14% |
| 2024-10-24 | $6.25 | $6.03 | $0.22 | 543,479.0 | -0.32% |
| 2024-10-23 | $6.24 | $6.13 | $0.10 | 298,630.0 | -1.44% |
| 2024-10-22 | $6.36 | $6.22 | $0.13 | 323,756.0 | -1.57% |
Braskem S A Adr 주식 (BAK) 연도별 가격 이력
이 심층 분석에서는 Braskem S A Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BAK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Braskem S A Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Braskem S A Adr 주식 (BAK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.33 | $5.09 | $1.25 | 9,414,734.0 | -16.12% |
| 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 주식 (BAK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Braskem S A Adr 주식 (BAK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.07 | $8.41 | $2.66 | 8,655,070.0 | -16.13% |
| 2022-11 | $13.77 | $10.50 | $3.27 | 5,870,412.0 | -15.16% |
| 2022-10 | $14.51 | $10.20 | $4.31 | 6,692,673.0 | +32.75% |
| 2022-09 | $12.83 | $9.42 | $3.41 | 4,635,242.0 | -17.60% |
| 2022-08 | $14.76 | $11.81 | $2.95 | 4,435,979.0 | -16.99% |
| 2022-07 | $14.45 | $12.07 | $2.38 | 4,770,174.0 | -0.28% |
| 2022-06 | $19.64 | $14.03 | $5.61 | 4,226,397.0 | -24.44% |
| 2022-05 | $19.27 | $15.09 | $4.18 | 5,747,245.0 | +15.53% |
| 2022-04 | $19.84 | $16.02 | $3.82 | 6,317,134.0 | -12.23% |
| 2022-03 | $19.75 | $17.23 | $2.52 | 7,455,130.0 | -0.05% |
| 2022-02 | $21.22 | $17.71 | $3.51 | 5,971,012.0 | -1.17% |
| 2022-01 | $20.46 | $16.87 | $3.59 | 11,485,561.0 | -10.53% |
0.45%
0.19%
자본화:
|
볼륨(24시간):