Braskem SA ADRのデータ

Braskem SA ADRの基本情報

名前 Braskem SA ADR
ティッカー BAK
Brazil
上場年 nan
セクター Basic Industries

Braskem SA ADRの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.68 11.42 11.47 11.5 124300.0 11.5
2021-02-12 11.33 10.79 10.81 11.32 204400.0 11.32
2021-02-11 11.03 10.62 10.72 11.03 248400.0 11.03
2021-02-10 10.84 10.52 10.55 10.83 217800.0 10.83
2021-02-09 10.85 10.32 10.44 10.78 178900.0 10.78
2021-02-08 10.93 10.63 10.9 10.7 254400.0 10.7
2021-02-05 10.94 10.76 10.8 10.85 250200.0 10.85
2021-02-04 11.05 10.78 10.98 10.94 228900.0 10.94
2021-02-03 10.82 10.42 10.5 10.76 300600.0 10.76
2021-02-02 10.17 9.73 9.95 10.14 223400.0 10.14
2021-02-01 9.4 9.12 9.2 9.37 201200.0 9.37
2021-01-29 8.94 8.56 8.59 8.87 306900.0 8.87
2021-01-28 8.87 8.59 8.63 8.78 150500.0 8.78
2021-01-27 8.83 8.56 8.69 8.67 66900.0 8.67
2021-01-26 9.01 8.82 8.99 8.82 106500.0 8.82
2021-01-25 8.88 8.7 8.88 8.72 107700.0 8.72
2021-01-22 8.99 8.73 8.97 8.78 216800.0 8.78
2021-01-21 9.53 9.24 9.49 9.26 186600.0 9.26
2021-01-20 9.65 9.52 9.52 9.53 181300.0 9.53
2021-01-19 9.64 9.3 9.31 9.53 419500.0 9.53
2021-01-15 9.73 9.41 9.5 9.6 277300.0 9.6
2021-01-14 9.99 9.46 9.48 9.73 197900.0 9.73
2021-01-13 9.62 9.42 9.59 9.57 288700.0 9.57
2021-01-12 9.55 9.14 9.15 9.49 163700.0 9.49
2021-01-11 9.21 8.97 9.0 9.15 79100.0 9.15
2021-01-08 9.48 9.03 9.3 9.2 133100.0 9.2
2021-01-07 9.45 9.22 9.25 9.33 133800.0 9.33
2021-01-06 9.29 8.64 8.64 9.16 118300.0 9.16
2021-01-05 8.97 8.53 8.61 8.85 129900.0 8.85
2021-01-04 9.25 8.88 9.18 8.91 174700.0 8.91
2020-12-31 9.18 9.0 9.15 9.01 75100.0 9.01
2020-12-30 9.22 8.95 8.97 9.13 82600.0 9.13
2020-12-29 9.16 8.99 9.04 9.06 66100.0 9.06
2020-12-28 8.9 8.76 8.87 8.82 112600.0 8.82
2020-12-24 9.0 8.8 8.8 8.86 8100.0 8.86
2020-12-23 9.07 8.88 9.07 8.93 51600.0 8.93
2020-12-22 9.04 8.85 9.0 8.97 275400.0 8.97
2020-12-21 9.18 8.99 9.06 9.14 334100.0 9.14
2020-12-18 9.46 9.28 9.42 9.34 178600.0 9.34
2020-12-17 9.54 9.18 9.18 9.54 599100.0 9.54
2020-12-16 8.93 8.53 8.56 8.89 1635500.0 8.89
2020-12-15 8.41 8.33 8.4 8.39 543100.0 8.39
2020-12-14 8.48 8.28 8.48 8.42 997400.0 8.42
2020-12-11 8.56 8.45 8.48 8.47 279700.0 8.47
2020-12-10 8.69 8.34 8.34 8.6 112600.0 8.6
2020-12-09 8.66 8.34 8.64 8.4 235000.0 8.4
2020-12-08 8.71 8.55 8.64 8.55 72100.0 8.55
2020-12-07 8.88 8.6 8.68 8.62 120100.0 8.62
2020-12-04 8.74 8.58 8.62 8.69 118700.0 8.69
2020-12-03 8.71 8.56 8.59 8.57 263600.0 8.57
2020-12-02 8.68 8.52 8.68 8.55 468100.0 8.55
2020-12-01 9.08 8.76 8.78 8.97 144000.0 8.97
2020-11-30 8.93 8.42 8.91 8.42 409200.0 8.42
2020-11-27 8.86 8.73 8.84 8.77 167400.0 8.77
2020-11-25 9.2 8.82 8.93 9.11 98500.0 9.11
2020-11-24 9.01 8.82 8.98 8.92 170700.0 8.92
2020-11-23 8.9 8.67 8.82 8.74 145000.0 8.74
2020-11-20 8.73 8.55 8.7 8.57 170800.0 8.57
2020-11-19 8.96 8.68 8.82 8.76 172200.0 8.76
2020-11-18 9.04 8.8 8.95 8.81 166400.0 8.81
2020-11-17 9.09 8.79 8.8 9.02 177600.0 9.02
2020-11-16 9.05 8.88 9.04 8.89 368500.0 8.89
2020-11-13 9.19 8.77 8.78 9.12 682600.0 9.12
2020-11-12 8.81 8.54 8.8 8.67 203200.0 8.67
2020-11-11 8.95 8.81 8.93 8.82 113800.0 8.82
2020-11-10 9.46 9.18 9.18 9.4 79500.0 9.4
2020-11-09 9.42 8.88 9.42 8.98 687900.0 8.98
2020-11-06 9.13 8.3 8.3 9.13 68400.0 9.13
2020-11-05 8.34 7.94 7.97 8.32 83600.0 8.32
2020-11-04 8.02 7.56 7.75 7.85 58300.0 7.85
2020-11-03 8.4 7.91 8.4 8.0 102600.0 8.0
2020-11-02 7.97 7.81 7.97 7.89 7900.0 7.89
2020-10-30 7.96 7.77 7.87 7.96 102500.0 7.96
2020-10-29 8.18 7.81 7.9 8.16 149600.0 8.16
2020-10-28 8.25 7.98 8.23 8.24 227800.0 8.24
2020-10-27 8.72 8.39 8.61 8.56 104100.0 8.56
2020-10-26 8.87 8.64 8.73 8.68 143700.0 8.68
2020-10-23 9.02 8.62 8.62 9.02 85700.0 9.02
2020-10-22 8.85 8.52 8.69 8.76 242000.0 8.76
2020-10-21 8.75 8.36 8.41 8.6 41900.0 8.6
2020-10-20 8.49 8.23 8.26 8.26 52300.0 8.26
2020-10-19 8.12 7.77 7.96 8.05 54000.0 8.05
2020-10-16 7.87 7.39 7.59 7.7 65800.0 7.7
2020-10-15 7.56 7.31 7.49 7.5 99100.0 7.5
2020-10-14 7.88 7.6 7.73 7.66 41500.0 7.66
2020-10-13 7.77 7.49 7.57 7.65 25600.0 7.65
2020-10-12 7.76 7.34 7.76 7.6 57500.0 7.6
2020-10-09 7.86 7.64 7.79 7.7 35100.0 7.7
2020-10-08 8.04 7.77 7.86 7.8 275500.0 7.8
2020-10-07 8.09 7.73 8.03 8.0 26600.0 8.0
2020-10-06 8.26 7.78 8.23 7.86 114600.0 7.86
2020-10-05 7.66 7.36 7.39 7.66 16700.0 7.66
2020-10-02 7.63 7.22 7.4 7.3 33800.0 7.3
2020-10-01 7.59 7.32 7.41 7.46 22200.0 7.46
2020-09-30 7.48 7.14 7.14 7.47 25700.0 7.47
2020-09-29 7.27 7.0 7.0 7.1 20500.0 7.1
2020-09-28 7.61 7.04 7.48 7.04 79600.0 7.04
2020-09-25 7.53 7.3 7.3 7.49 32300.0 7.49
2020-09-24 7.76 7.55 7.7 7.59 49500.0 7.59
2020-09-23 8.24 7.61 8.21 7.61 63700.0 7.61
2020-09-22 8.47 8.09 8.46 8.26 40400.0 8.26
2020-09-21 8.41 7.62 7.8 8.15 71500.0 8.15
2020-09-18 8.56 8.11 8.56 8.15 34800.0 8.15
2020-09-17 8.73 8.16 8.18 8.73 31300.0 8.73
2020-09-16 8.54 8.35 8.54 8.44 29000.0 8.44
2020-09-15 8.59 8.37 8.43 8.55 42500.0 8.55
2020-09-14 8.49 8.25 8.29 8.36 35400.0 8.36
2020-09-11 8.32 8.04 8.31 8.08 47500.0 8.08
2020-09-10 8.55 8.16 8.46 8.17 21100.0 8.17
2020-09-09 8.55 8.29 8.54 8.32 29400.0 8.32
2020-09-08 8.46 8.12 8.14 8.46 28600.0 8.46
2020-09-04 8.29 7.94 7.95 8.28 45000.0 8.28
2020-09-03 8.31 7.87 8.21 7.97 38500.0 7.97
2020-09-02 8.1 7.83 8.06 8.04 16400.0 8.04
2020-09-01 8.11 7.9 7.92 7.99 21000.0 7.99
2020-08-31 8.0 7.76 8.0 7.77 44700.0 7.77
2020-08-28 8.1 7.9 8.02 8.1 27200.0 8.1
2020-08-27 8.25 7.93 8.25 7.98 97400.0 7.98
2020-08-26 8.35 7.96 8.35 8.09 41400.0 8.09
2020-08-25 8.57 8.3 8.57 8.46 31100.0 8.46
2020-08-24 8.73 8.58 8.62 8.66 26000.0 8.66
2020-08-21 8.87 8.53 8.62 8.58 33600.0 8.58
2020-08-20 8.83 8.21 8.33 8.74 54800.0 8.74
2020-08-19 8.77 8.55 8.62 8.55 31300.0 8.55
2020-08-18 8.75 8.58 8.7 8.75 77600.0 8.75
2020-08-17 8.85 8.43 8.79 8.57 104700.0 8.57
2020-08-14 9.03 8.78 8.88 8.84 54100.0 8.84
2020-08-13 9.35 8.82 9.1 8.9 28300.0 8.9
2020-08-12 9.06 8.78 9.05 8.99 81000.0 8.99
2020-08-11 9.46 9.07 9.31 9.27 43300.0 9.27
2020-08-10 9.4 9.03 9.14 9.4 106600.0 9.4
2020-08-07 8.9 8.55 8.88 8.68 19900.0 8.68
2020-08-06 9.1 8.61 8.61 8.96 58000.0 8.96
2020-08-05 9.07 8.69 8.92 8.75 35500.0 8.75
2020-08-04 8.84 8.31 8.55 8.47 51100.0 8.47
2020-08-03 8.93 8.52 8.69 8.78 61000.0 8.78
2020-07-31 9.16 8.75 9.16 8.79 45200.0 8.79
2020-07-30 9.29 9.13 9.29 9.22 24700.0 9.22
2020-07-29 9.39 9.25 9.35 9.29 17100.0 9.29
2020-07-28 9.36 9.18 9.36 9.25 17200.0 9.25
2020-07-27 9.39 9.19 9.29 9.28 27400.0 9.28
2020-07-24 9.47 8.95 9.13 9.34 29200.0 9.34
2020-07-23 9.67 9.14 9.41 9.3 161300.0 9.3
2020-07-22 9.61 9.2 9.5 9.47 54000.0 9.47
2020-07-21 9.58 9.4 9.46 9.45 49100.0 9.45
2020-07-20 9.45 9.23 9.28 9.41 94800.0 9.41
2020-07-17 9.39 9.07 9.18 9.38 133500.0 9.38
2020-07-16 9.21 8.86 8.92 9.13 167800.0 9.13
2020-07-15 9.06 8.83 9.01 9.02 140300.0 9.02
2020-07-14 8.98 8.46 8.47 8.89 64600.0 8.89
2020-07-13 9.17 8.58 9.17 8.66 81400.0 8.66
2020-07-10 8.91 8.67 8.74 8.87 40200.0 8.87
2020-07-09 9.34 8.84 9.3 8.93 114100.0 8.93
2020-07-08 9.61 9.03 9.03 9.52 111600.0 9.52
2020-07-07 9.19 8.76 9.18 8.85 62300.0 8.85
2020-07-06 9.24 8.95 9.09 9.06 71300.0 9.06
2020-07-02 9.28 8.82 9.13 8.87 54900.0 8.87
2020-07-01 9.02 8.71 8.71 8.94 71600.0 8.94
2020-06-30 8.73 8.47 8.55 8.65 56300.0 8.65
2020-06-29 8.92 8.33 8.58 8.59 58800.0 8.59
2020-06-26 8.9 8.35 8.82 8.35 62400.0 8.35
2020-06-25 9.01 8.58 8.95 8.79 66800.0 8.79
2020-06-24 9.37 8.9 9.29 8.96 81600.0 8.96
2020-06-23 9.9 9.62 9.77 9.66 77200.0 9.66
2020-06-22 9.64 9.38 9.64 9.43 54400.0 9.43
2020-06-19 10.02 9.56 9.75 9.56 122100.0 9.56
2020-06-18 9.76 9.52 9.53 9.53 35900.0 9.53
2020-06-17 9.93 9.56 9.71 9.76 92900.0 9.76
2020-06-16 10.18 9.62 10.11 9.71 73500.0 9.71
2020-06-15 9.69 9.11 9.11 9.6 103300.0 9.6
2020-06-12 10.32 9.66 10.11 9.85 142500.0 9.85
2020-06-11 10.4 10.01 10.25 10.1 107400.0 10.1
2020-06-10 11.51 10.72 11.4 10.88 94700.0 10.88
2020-06-09 11.22 10.98 10.98 11.08 98700.0 11.08
2020-06-08 11.56 11.19 11.21 11.48 158200.0 11.48
2020-06-05 11.26 10.96 11.12 11.05 149100.0 11.05
2020-06-04 11.09 10.62 10.95 10.7 122000.0 10.7
2020-06-03 11.55 10.92 11.03 11.13 134600.0 11.13
2020-06-02 11.46 10.7 10.75 11.39 157600.0 11.39
2020-06-01 10.62 10.35 10.36 10.42 110300.0 10.42
2020-05-29 10.63 10.08 10.5 10.32 95000.0 10.32
2020-05-28 11.12 10.35 10.45 10.8 118200.0 10.8
2020-05-27 10.96 10.39 10.91 10.47 97700.0 10.47
2020-05-26 10.15 9.86 10.02 10.01 88100.0 10.01
2020-05-22 9.51 9.18 9.51 9.34 107100.0 9.34
2020-05-21 9.78 9.43 9.43 9.55 104200.0 9.55
2020-05-20 9.44 9.15 9.27 9.29 70900.0 9.29
2020-05-19 9.67 9.07 9.67 9.09 105200.0 9.09
2020-05-18 9.47 8.45 8.75 9.39 246800.0 9.39
2020-05-15 8.22 7.64 7.7 8.14 166400.0 8.14
2020-05-14 7.69 7.03 7.21 7.69 108200.0 7.69
2020-05-13 7.82 7.17 7.82 7.36 127800.0 7.36
2020-05-12 7.76 7.08 7.7 7.11 123200.0 7.11
2020-05-11 7.8 6.74 7.15 7.71 188000.0 7.71
2020-05-08 7.37 7.09 7.22 7.15 100400.0 7.15
2020-05-07 7.28 6.9 7.13 7.07 94500.0 7.07
2020-05-06 7.51 7.08 7.42 7.11 110100.0 7.11
2020-05-05 7.95 7.34 7.81 7.42 78700.0 7.42
2020-05-04 7.75 7.27 7.41 7.74 102400.0 7.74
2020-05-01 7.93 7.25 7.76 7.77 177500.0 7.77
2020-04-30 8.13 7.72 7.95 7.85 222000.0 7.85
2020-04-29 8.5 8.12 8.3 8.29 153700.0 8.29
2020-04-28 8.35 7.84 7.91 8.2 239600.0 8.2
2020-04-27 7.7 6.94 7.08 7.66 207000.0 7.66
2020-04-24 7.19 6.07 7.16 6.78 485000.0 6.78
2020-04-23 7.92 7.5 7.87 7.58 101800.0 7.58
2020-04-22 7.92 7.67 7.82 7.74 85000.0 7.74
2020-04-21 7.91 7.7 7.75 7.77 59500.0 7.77
2020-04-20 8.26 7.62 8.07 7.93 143300.0 7.93
2020-04-17 8.55 8.01 8.51 8.08 322400.0 8.08
2020-04-16 8.75 8.24 8.5 8.28 295700.0 8.28
2020-04-15 8.49 7.82 8.2 8.13 348200.0 8.13
2020-04-14 8.39 6.97 7.09 8.23 404200.0 8.23
2020-04-13 6.63 6.28 6.5 6.59 182300.0 6.59
2020-04-09 6.85 6.28 6.49 6.52 191200.0 6.52
2020-04-08 6.51 6.2 6.35 6.47 132500.0 6.47
2020-04-07 7.06 6.32 6.85 6.46 157300.0 6.46
2020-04-06 6.42 6.06 6.13 6.23 79900.0 6.23
2020-04-03 6.49 5.81 6.47 5.88 126500.0 5.88
2020-04-02 6.78 6.2 6.28 6.45 116800.0 6.45
2020-04-01 6.44 6.01 6.35 6.17 150500.0 6.17
2020-03-31 7.2 6.61 7.2 6.64 175400.0 6.64
2020-03-30 7.18 6.71 7.11 6.91 159100.0 6.91
2020-03-27 7.86 6.71 7.81 7.06 208600.0 7.06
2020-03-26 8.1 6.64 6.64 7.81 542800.0 7.81
2020-03-25 6.19 4.87 4.88 6.04 257700.0 6.04
2020-03-24 4.77 4.24 4.24 4.56 277400.0 4.56
2020-03-23 4.63 3.86 4.63 3.86 494700.0 3.86
2020-03-20 6.41 4.5 5.39 4.69 305600.0 4.69
2020-03-19 5.29 4.51 4.72 5.01 237600.0 5.01
2020-03-18 6.38 4.57 6.02 4.79 255600.0 4.79
2020-03-17 7.62 6.68 6.99 7.01 180900.0 7.01
2020-03-16 8.65 6.78 8.4 6.83 343700.0 6.83
2020-03-13 8.7 7.0 8.54 8.36 308200.0 8.36
2020-03-12 7.7 6.25 7.0 6.99 293300.0 6.99
2020-03-11 10.73 9.02 10.61 9.21 187300.0 9.21
2020-03-10 11.0 9.84 10.01 10.74 256300.0 10.74
2020-03-09 10.46 9.07 9.46 9.11 312500.0 9.11
2020-03-06 11.44 10.68 10.83 10.83 152200.0 10.83
2020-03-05 12.35 11.4 12.2 11.54 103100.0 11.54
2020-03-04 12.78 12.34 12.59 12.67 223700.0 12.67
2020-03-03 13.34 12.27 13.09 12.52 181500.0 12.52
2020-03-02 12.53 12.18 12.5 12.42 218700.0 12.42
2020-02-28 12.11 11.61 12.02 12.1 537700.0 12.1
2020-02-27 12.89 12.35 12.65 12.37 584000.0 12.37
2020-02-26 13.88 12.93 13.59 13.01 235300.0 13.01
2020-02-25 13.75 13.34 13.63 13.38 42500.0 13.38
2020-02-24 13.65 13.44 13.56 13.48 69000.0 13.48
2020-02-21 14.26 13.79 14.13 13.92 53400.0 13.92
2020-02-20 14.86 14.32 14.44 14.32 63800.0 14.32
2020-02-19 14.7 14.41 14.47 14.7 64600.0 14.7
2020-02-18 14.47 14.26 14.36 14.33 49600.0 14.33