Braskem SA ADR (BAK)
4.6400
-0.1200 (-2.52%)
Braskem S.A. is a leading Brazilian petrochemical company that specializes in the production of a wide range of thermoplastic resins and other petrochemical products
The company operates a diverse portfolio of manufacturing facilities and is involved in the entire value chain, from raw material extraction to the creation of finished products. Braskem serves various industries, including packaging, construction, automotive, and consumer goods, leveraging its innovative technologies to develop sustainable solutions and contribute to the circular economy. With a commitment to responsible production and environmental stewardship, Braskem aims to meet the growing demand for high-quality materials while minimizing its ecological footprint.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 4.80 | 4.87 | 4.60 | 4.64 | 1,422,703 | 4.64 |
| 1/30/2025 | 4.77 | 4.84 | 4.69 | 4.76 | 720,397 | 4.76 |
| 1/29/2025 | 4.92 | 4.94 | 4.79 | 4.83 | 409,564 | 4.83 |
| 1/28/2025 | 5.04 | 5.10 | 4.93 | 4.95 | 653,794 | 4.95 |
| 1/27/2025 | 4.99 | 5.09 | 4.95 | 5.04 | 787,156 | 5.04 |
| 1/24/2025 | 4.95 | 4.97 | 4.80 | 4.84 | 688,905 | 4.84 |
| 1/23/2025 | 4.92 | 4.95 | 4.81 | 4.90 | 939,888 | 4.90 |
| 1/22/2025 | 4.82 | 4.89 | 4.67 | 4.72 | 1,041,485 | 4.72 |
| 1/21/2025 | 4.58 | 4.84 | 4.46 | 4.82 | 2,193,206 | 4.82 |
| 1/17/2025 | 4.17 | 4.23 | 4.11 | 4.17 | 768,771 | 4.17 |
| 1/16/2025 | 4.10 | 4.15 | 4.07 | 4.11 | 545,492 | 4.11 |
| 1/15/2025 | 4.06 | 4.15 | 3.99 | 4.13 | 971,174 | 4.13 |
| 1/14/2025 | 3.76 | 3.92 | 3.76 | 3.90 | 841,419 | 3.90 |
| 1/13/2025 | 3.71 | 3.81 | 3.69 | 3.78 | 772,930 | 3.78 |
| 1/10/2025 | 3.76 | 3.77 | 3.71 | 3.73 | 710,859 | 3.73 |
| 1/08/2025 | 3.84 | 3.84 | 3.72 | 3.78 | 1,021,292 | 3.78 |
| 1/07/2025 | 3.98 | 4.03 | 3.90 | 3.90 | 608,304 | 3.90 |
| 1/06/2025 | 3.90 | 4.01 | 3.89 | 3.90 | 1,004,404 | 3.90 |
| 1/03/2025 | 3.98 | 4.03 | 3.76 | 3.78 | 1,364,471 | 3.78 |
| 1/02/2025 | 3.78 | 4.09 | 3.77 | 4.00 | 1,121,596 | 4.00 |
| 12/31/2024 | 3.80 | 0.00 | 3.86 | 3.86 | 0 | 3.86 |
| 12/30/2024 | 3.78 | 3.83 | 3.70 | 3.80 | 1,346,108 | 3.80 |
| 12/27/2024 | 3.78 | 3.92 | 3.73 | 3.80 | 979,801 | 3.80 |
| 12/26/2024 | 3.80 | 3.90 | 3.78 | 3.84 | 1,150,595 | 3.84 |
| 12/24/2024 | 3.83 | 3.96 | 3.82 | 3.93 | 385,920 | 3.93 |
| 12/23/2024 | 3.91 | 3.92 | 3.84 | 3.84 | 1,242,932 | 3.84 |
| 12/20/2024 | 4.03 | 4.12 | 4.00 | 4.01 | 1,068,122 | 4.01 |
| 12/19/2024 | 4.14 | 4.15 | 4.04 | 4.07 | 880,488 | 4.07 |
| 12/18/2024 | 4.19 | 4.22 | 3.92 | 3.98 | 1,367,342 | 3.98 |
| 12/17/2024 | 4.16 | 4.35 | 4.14 | 4.27 | 1,670,164 | 4.27 |
| 12/16/2024 | 4.27 | 4.32 | 4.07 | 4.14 | 1,771,876 | 4.14 |
| 12/13/2024 | 4.69 | 4.70 | 4.24 | 4.27 | 3,705,003 | 4.27 |
| 12/12/2024 | 4.93 | 4.99 | 4.74 | 4.78 | 1,078,512 | 4.78 |
| 12/11/2024 | 5.05 | 5.20 | 4.95 | 5.08 | 1,284,902 | 5.08 |
| 12/10/2024 | 5.00 | 5.05 | 4.88 | 5.04 | 944,556 | 5.04 |
| 12/09/2024 | 4.91 | 5.03 | 4.82 | 4.83 | 915,299 | 4.83 |
| 12/06/2024 | 5.02 | 5.04 | 4.74 | 4.82 | 1,369,048 | 4.82 |
| 12/05/2024 | 5.21 | 5.26 | 5.08 | 5.10 | 726,689 | 5.10 |
| 12/04/2024 | 5.11 | 5.15 | 5.08 | 5.11 | 990,201 | 5.11 |
| 12/03/2024 | 5.05 | 5.18 | 5.00 | 5.11 | 971,870 | 5.11 |
| 12/02/2024 | 4.97 | 5.12 | 4.94 | 5.12 | 1,173,185 | 5.12 |
| 11/29/2024 | 4.72 | 5.05 | 4.68 | 5.02 | 1,454,856 | 5.02 |
| 11/27/2024 | 5.19 | 5.27 | 4.93 | 5.08 | 1,473,542 | 5.08 |
| 11/26/2024 | 5.38 | 5.40 | 5.18 | 5.21 | 595,663 | 5.21 |
| 11/25/2024 | 5.35 | 5.46 | 5.30 | 5.33 | 1,035,496 | 5.33 |
| 11/22/2024 | 5.00 | 5.31 | 5.00 | 5.30 | 1,832,966 | 5.30 |
| 11/21/2024 | 5.00 | 5.03 | 4.92 | 4.96 | 1,175,332 | 4.96 |
| 11/20/2024 | 5.09 | 5.16 | 5.05 | 5.08 | 274,436 | 5.08 |
| 11/19/2024 | 5.12 | 5.26 | 5.07 | 5.09 | 617,984 | 5.09 |
| 11/18/2024 | 5.16 | 5.23 | 5.09 | 5.10 | 629,932 | 5.10 |
| 11/15/2024 | 5.20 | 5.25 | 5.12 | 5.19 | 291,346 | 5.19 |
| 11/14/2024 | 5.33 | 5.34 | 5.18 | 5.19 | 400,458 | 5.19 |
| 11/13/2024 | 5.28 | 5.31 | 5.20 | 5.27 | 609,780 | 5.27 |
| 11/12/2024 | 5.46 | 5.49 | 5.30 | 5.32 | 1,124,176 | 5.32 |
| 11/11/2024 | 5.50 | 5.55 | 5.44 | 5.45 | 642,337 | 5.45 |
| 11/08/2024 | 5.67 | 5.70 | 5.49 | 5.53 | 1,036,293 | 5.53 |
| 11/07/2024 | 6.31 | 6.33 | 5.78 | 5.82 | 1,481,260 | 5.82 |
| 11/06/2024 | 6.05 | 6.20 | 5.95 | 6.11 | 518,491 | 6.11 |
| 11/05/2024 | 5.90 | 6.18 | 5.89 | 6.14 | 543,929 | 6.14 |
| 11/04/2024 | 5.94 | 6.00 | 5.85 | 5.92 | 739,473 | 5.92 |
| 11/01/2024 | 6.03 | 6.07 | 5.83 | 5.89 | 853,957 | 5.89 |