ストックスクリーナーアプリを入手
4.96
2.36%
-0.12
アフターアワーズ：
4.93
-0.03
-0.60%
Braskem S A Adr (BAK) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $5.03 | $4.92 | $0.1089 | 1,166,513.0 | -2.36% |
| 2024-11-20 | $5.16 | $5.05 | $0.105 | 269,957.0 | -0.20% |
| 2024-11-19 | $5.26 | $5.07 | $0.19 | 613,833.0 | -0.20% |
| 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% |
Braskem S A Adr (BAK) 株の年ごとの株価履歴
この詳細な分析では、Braskem S A Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBAK株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Braskem S A Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のBraskem S A Adr (BAK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $6.33 | $4.92 | $1.42 | 12,005,964.0 | -18.42% |
| 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% |
2023年のBraskem S A Adr (BAK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2022年のBraskem S A Adr (BAK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
3.68%
大文字化:
|
ボリューム (24 時間):