Stockscreener 앱 받기
1.8909
3.81%
-0.0791
Braskem Sa Adr 주식 (BAK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-03 | $1.97 | $1.89 | $0.08 | 409,811.0 | -3.81% |
| 2026-09-02 | $2.00 | $1.69 | $0.31 | 4,007,358.0 | +19.39% |
| 2026-09-01 | $1.73 | $1.64 | $0.085 | 1,467,782.0 | -2.94% |
| 2026-08-31 | $1.79 | $1.67 | $0.125 | 1,990,228.0 | +1.19% |
| 2026-08-28 | $1.70 | $1.57 | $0.13 | 3,895,386.0 | +2.44% |
| 2026-08-27 | $1.67 | $1.49 | $0.185 | 8,020,075.0 | +10.81% |
| 2026-08-26 | $1.55 | $1.40 | $0.15 | 11,589,238.0 | -9.20% |
| 2026-08-25 | $1.86 | $1.62 | $0.24 | 4,543,785.0 | -11.41% |
| 2026-08-24 | $1.95 | $1.84 | $0.11 | 1,351,253.0 | -7.54% |
| 2026-08-21 | $2.00 | $1.91 | $0.09 | 1,206,499.0 | +0.51% |
| 2026-08-20 | $2.05 | $1.97 | $0.08 | 1,260,704.0 | -1.49% |
| 2026-08-19 | $2.20 | $1.97 | $0.23 | 2,969,088.0 | +2.03% |
| 2026-08-18 | $2.04 | $1.92 | $0.125 | 2,116,823.0 | -1.99% |
| 2026-08-17 | $2.05 | $1.85 | $0.20 | 1,950,962.0 | +3.08% |
| 2026-08-14 | $2.19 | $1.83 | $0.3598 | 4,839,402.0 | -5.80% |
| 2026-08-13 | $2.12 | $2.04 | $0.08 | 1,391,528.0 | +1.47% |
| 2026-08-12 | $2.24 | $2.03 | $0.21 | 2,449,161.0 | -7.69% |
| 2026-08-11 | $2.29 | $2.19 | $0.09 | 1,067,017.0 | -0.90% |
| 2026-08-10 | $2.32 | $2.23 | $0.089 | 1,002,801.0 | -2.62% |
| 2026-08-07 | $2.39 | $2.27 | $0.12 | 1,176,203.0 | -1.72% |
| 2026-08-06 | $2.43 | $2.20 | $0.23 | 1,354,893.0 | +3.10% |
| 2026-08-05 | $2.33 | $2.24 | $0.09 | 1,282,383.0 | -0.88% |
| 2026-08-04 | $2.39 | $2.27 | $0.118 | 1,157,957.0 | -1.72% |
Braskem Sa Adr 주식 (BAK) 연도별 가격 이력
이 심층 분석에서는 Braskem Sa Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BAK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Braskem Sa Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Braskem Sa Adr 주식 (BAK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $2.00 | $1.64 | $0.36 | 5,884,951.0 | +11.47% |
| 2026-08 | $2.43 | $1.40 | $1.03 | 57,427,877.0 | -27.04% |
| 2026-07 | $2.79 | $2.20 | $0.59 | 40,090,142.0 | -4.51% |
| 2026-06 | $4.23 | $2.25 | $1.98 | 66,024,905.0 | -41.35% |
| 2026-05 | $5.39 | $3.60 | $1.79 | 44,418,420.0 | +8.33% |
| 2026-04 | $4.35 | $3.23 | $1.12 | 49,088,494.0 | +4.92% |
| 2026-03 | $5.29 | $3.40 | $1.89 | 87,798,050.0 | -4.44% |
| 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% |
Braskem Sa Adr 주식 (BAK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Braskem Sa Adr 주식 (BAK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.18%
자본화:
|
볼륨(24시간):