ストックスクリーナーアプリを入手
3.06
0.66%
0.02
アフターアワーズ：
3.07
0.010
+0.33%
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 |
|---|---|---|---|---|---|
| 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% |
| 2025-07-16 | $3.39 | $3.28 | $0.1101 | 1,151,122.0 | -2.35% |
| 2025-07-15 | $3.44 | $3.37 | $0.07 | 515,650.0 | +0.29% |
| 2025-07-14 | $3.54 | $3.40 | $0.14 | 790,504.0 | -4.49% |
| 2025-07-11 | $3.59 | $3.50 | $0.09 | 1,288,086.0 | -2.47% |
| 2025-07-10 | $3.70 | $3.50 | $0.195 | 2,101,449.0 | -0.54% |
| 2025-07-09 | $3.80 | $3.60 | $0.205 | 4,771,308.0 | +8.26% |
| 2025-07-08 | $3.43 | $3.38 | $0.055 | 1,054,091.0 | +0.00% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-08 | $3.23 | $3.03 | $0.1997 | 2,177,042.0 | -3.16% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $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% |
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% |
2.91%
0.09%
大文字化:
|
ボリューム (24 時間):