ストックスクリーナーアプリを入手
3.70
1.65%
0.06
プレマーケット:
3.70
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 |
|---|---|---|---|---|---|
| 2026-03-03 | $3.75 | $3.42 | $0.3239 | 3,492,405.0 | +1.65% |
| 2026-03-02 | $3.72 | $3.56 | $0.1599 | 1,897,008.0 | -4.96% |
| 2026-02-27 | $3.83 | $3.73 | $0.1018 | 993,087.0 | +1.06% |
| 2026-02-26 | $3.79 | $3.63 | $0.16 | 837,695.0 | +0.26% |
| 2026-02-25 | $3.89 | $3.74 | $0.149 | 618,483.0 | -1.31% |
| 2026-02-24 | $3.83 | $3.71 | $0.12 | 753,611.0 | +2.13% |
| 2026-02-23 | $3.87 | $3.72 | $0.1493 | 799,675.0 | -3.60% |
| 2026-02-20 | $3.89 | $3.79 | $0.1041 | 637,747.0 | +0.00% |
| 2026-02-19 | $3.90 | $3.68 | $0.22 | 845,338.0 | +6.58% |
| 2026-02-18 | $3.70 | $3.55 | $0.15 | 1,400,440.0 | +1.11% |
| 2026-02-17 | $3.79 | $3.47 | $0.325 | 1,535,505.0 | -5.74% |
| 2026-02-13 | $3.93 | $3.71 | $0.225 | 2,549,441.0 | +2.68% |
| 2026-02-12 | $4.22 | $3.37 | $0.85 | 5,070,309.0 | -13.26% |
| 2026-02-11 | $4.30 | $4.12 | $0.18 | 3,017,639.0 | +5.91% |
| 2026-02-10 | $4.07 | $3.74 | $0.33 | 2,873,054.0 | +10.03% |
| 2026-02-09 | $3.75 | $3.61 | $0.1457 | 1,280,542.0 | +1.37% |
| 2026-02-06 | $3.72 | $3.50 | $0.22 | 1,484,544.0 | +5.51% |
| 2026-02-05 | $3.63 | $3.45 | $0.18 | 1,660,092.0 | -5.74% |
| 2026-02-04 | $3.75 | $3.56 | $0.19 | 1,617,725.0 | +1.39% |
| 2026-02-03 | $3.71 | $3.55 | $0.158 | 1,656,457.0 | +4.03% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-03 | $3.75 | $3.42 | $0.3239 | 8,881,818.0 | -3.39% |
| 2026-02 | $4.30 | $3.35 | $0.95 | 30,780,804.0 | +7.89% |
| 2026-01 | $3.97 | $2.82 | $1.15 | 30,291,636.0 | +20.34% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $3.21 | $2.67 | $0.535 | 17,120,986.0 | +2.42% |
| 2025-11 | $3.25 | $2.39 | $0.86 | 23,092,901.0 | +15.14% |
| 2025-10 | $2.77 | $2.32 | $0.45 | 22,723,495.0 | +3.72% |
| 2025-09 | $3.61 | $2.42 | $1.19 | 26,359,375.0 | -30.46% |
| 2025-08 | $3.63 | $2.80 | $0.83 | 20,030,106.0 | +10.13% |
| 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% |
0.89%
5.95%
大文字化:
|
ボリューム (24 時間):