Stockscreener 앱 받기
2.07
1.47%
0.03
시장 영업 전:
2.19
0.12
+5.80%
Braskem Sa Adr 주식 (BAK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-08-03 | $2.38 | $2.25 | $0.125 | 812,491.0 | -0.43% |
| 2026-07-31 | $2.42 | $2.20 | $0.22 | 2,483,138.0 | -3.32% |
| 2026-07-30 | $2.41 | $2.23 | $0.18 | 1,830,227.0 | +6.64% |
| 2026-07-29 | $2.46 | $2.22 | $0.2349 | 3,639,144.0 | -4.64% |
| 2026-07-28 | $2.49 | $2.35 | $0.145 | 1,047,209.0 | -2.87% |
| 2026-07-27 | $2.46 | $2.34 | $0.1238 | 1,441,738.0 | -0.81% |
| 2026-07-24 | $2.50 | $2.37 | $0.13 | 1,552,921.0 | -0.40% |
| 2026-07-23 | $2.52 | $2.41 | $0.1048 | 1,736,128.0 | +1.65% |
| 2026-07-22 | $2.47 | $2.31 | $0.16 | 1,575,207.0 | +4.74% |
| 2026-07-21 | $2.38 | $2.28 | $0.0989 | 1,761,439.0 | -1.69% |
| 2026-07-20 | $2.42 | $2.33 | $0.09 | 1,044,212.0 | -4.07% |
| 2026-07-17 | $2.52 | $2.37 | $0.145 | 1,477,000.0 | +2.50% |
| 2026-07-16 | $2.51 | $2.40 | $0.115 | 1,734,229.0 | -5.14% |
| 2026-07-15 | $2.68 | $2.51 | $0.17 | 1,152,487.0 | -5.24% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $2.43 | $2.03 | $0.40 | 13,085,962.0 | -11.16% |
| 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% |
1.77%
2.85%
자본화:
|
볼륨(24시간):