ストックスクリーナーアプリを入手
3.895
1.52%
-0.055
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 |
|---|---|---|---|---|---|
| 2025-03-31 | $3.91 | $3.80 | $0.1099 | 83,788.0 | -1.39% |
| 2025-03-28 | $4.13 | $3.92 | $0.215 | 468,358.0 | -3.19% |
| 2025-03-27 | $4.12 | $3.96 | $0.16 | 753,472.0 | -1.21% |
| 2025-03-26 | $4.22 | $3.75 | $0.48 | 2,141,302.0 | +11.92% |
| 2025-03-25 | $3.79 | $3.67 | $0.11 | 1,992,043.0 | +1.65% |
| 2025-03-24 | $3.77 | $3.62 | $0.15 | 1,053,246.0 | -3.20% |
| 2025-03-21 | $3.80 | $3.69 | $0.11 | 639,669.0 | -1.32% |
| 2025-03-20 | $3.94 | $3.79 | $0.15 | 545,267.0 | -3.06% |
| 2025-03-19 | $4.00 | $3.88 | $0.1195 | 445,120.0 | +0.77% |
| 2025-03-18 | $3.98 | $3.87 | $0.115 | 390,837.0 | -2.51% |
| 2025-03-17 | $4.03 | $3.83 | $0.199 | 1,128,661.0 | +3.91% |
| 2025-03-14 | $3.90 | $3.69 | $0.21 | 697,175.0 | +6.08% |
| 2025-03-13 | $3.64 | $3.43 | $0.21 | 664,600.0 | +4.02% |
| 2025-03-12 | $3.64 | $3.48 | $0.16 | 608,549.0 | -4.13% |
| 2025-03-11 | $3.70 | $3.55 | $0.15 | 762,289.0 | +1.68% |
| 2025-03-10 | $3.68 | $3.52 | $0.155 | 470,381.0 | -3.25% |
| 2025-03-07 | $3.74 | $3.63 | $0.11 | 696,596.0 | +1.37% |
| 2025-03-06 | $3.71 | $3.58 | $0.13 | 537,457.0 | -0.55% |
| 2025-03-05 | $3.73 | $3.60 | $0.135 | 937,745.0 | +2.81% |
| 2025-03-04 | $3.60 | $3.54 | $0.05 | 86,377.0 | +1.14% |
| 2025-03-03 | $3.81 | $3.50 | $0.315 | 1,016,913.0 | -4.61% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $4.22 | $3.43 | $0.795 | 16,119,845.0 | +5.56% |
| 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% |
1.24%
0.15%
大文字化:
|
ボリューム (24 時間):