B3 · BRKM6 · stock
Braskem S.A. (BRKM6) stock price history
Every B3 trading session of Braskem S.A. from Sep 4, 2002 to Sep 25, 2026: 6,014 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BRKM6 adjusted close, 2002 to 2026
- R$74,298
- All time high, 2003
- R$9.89
- 52 week high, R$4.66 low
- 6,014
- Daily sessions since 2002
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
BRKM6 key facts
- Braskem S.A. (BRKM6) closed at R$4.66 on Sep 25, 2026 on B3.
- BRKM6's all time high close is R$74,298, set on Oct 9, 2003; its all time low close is R$3.00 on Mar 2, 2009.
- BRKM6's 52 week range is R$4.66 to R$9.89.
- BRKM6 returned -36.4% over the year to Sep 25, 2026 and -87.7% over five years.
- Over ten years BRKM6 returned -67%, -10.4% a year compounded.
- BRKM6's deepest drawdown was -100.0% from Oct 23, 2003 to Mar 2, 2009.
- DataCedar holds 6,014 daily sessions of BRKM6 history from Sep 4, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BRKM6 price chart, 2002 to 2026
BRKM6 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -33.4% |
| 3 months | -41.8% |
| 6 months | -42.5% |
| Year to date | -48.2% |
| 1 year | -36.4% |
| 3 years | -74.8% |
| 5 years | -87.7% |
| 10 years | -66.6% |
| Since Sep 4, 2002 | -100.0% |
| Compound annual growth, 24.1 years | -30.9% |
BRKM6 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$74,298 on Oct 9, 2003
- All time low close
- R$3.00 on Mar 2, 2009
- 52 week high
- R$9.89 on Mar 6, 2026
- 52 week low
- R$4.66 on Sep 25, 2026
- Deepest drawdown
- -100.0% from Oct 23, 2003 to Mar 2, 2009, not yet recovered
- Best single session
- +83.4% on Sep 3, 2009
- Worst single session
- -99.9% on May 19, 2005
- Volatility, 1 year annualised
- 63.7%
- Sessions closing higher, 1 year
- 8%
- Best calendar year
- 2016, +220%
- Worst calendar year
- 2005, -100%
BRKM6 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Sep 4, 2002; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$9.00 | R$9.89 | R$4.66 | R$4.66 | -48.2% | 14.3K | 184 |
| 2025 | R$7.40 | R$9.10 | R$6.11 | R$9.00 | +28.0% | 54K | 250 |
| 2024 | R$15.51 | R$16.00 | R$7.03 | R$7.03 | -54.7% | 23.8K | 251 |
| 2023 | R$25.50 | R$25.50 | R$13.75 | R$15.51 | -39.2% | 29.7K | 248 |
| 2022 | R$34.00 | R$38.79 | R$18.02 | R$25.50 | -25.0% | 24.7K | 250 |
| 2021 | R$18.66 | R$43.22 | R$17.19 | R$34.00 | +91.5% | 38.8K | 247 |
| 2020 | R$23.57 | R$28.48 | R$16.53 | R$17.76 | -24.7% | 18.6K | 248 |
| 2019 | R$46.00 | R$48.30 | R$21.86 | R$23.57 | -48.8% | 5.3K | 248 |
| 2018 | R$43.98 | R$46.00 | R$38.33 | R$46.00 | +4.6% | 3.3K | 246 |
| 2017 | R$47.28 | R$47.28 | R$43.40 | R$43.98 | +3.4% | 1.6K | 254 |
| 2016 | R$13.28 | R$42.55 | R$9.15 | R$42.55 | +220.3% | 4K | 249 |
| 2015 | R$7.92 | R$13.28 | R$5.81 | R$13.28 | +67.6% | 53.8K | 246 |
| 2014 | R$7.41 | R$7.92 | R$7.41 | R$7.92 | +6.9% | 4.7K | 248 |
| 2013 | R$7.35 | R$7.41 | R$7.35 | R$7.41 | +0.9% | 600 | 248 |
| 2012 | R$8.52 | R$8.88 | R$7.34 | R$7.35 | -13.8% | 6.5K | 245 |
| 2011 | R$7.46 | R$12.55 | R$7.36 | R$8.52 | +14.2% | 14.5K | 249 |
| 2010 | R$7.86 | R$8.66 | R$6.66 | R$7.46 | -5.1% | 76.2K | 247 |
| 2009 | R$3.01 | R$8.00 | R$3.00 | R$7.86 | +161.1% | 33.5K | 248 |
| 2008 | R$8.33 | R$8.46 | R$3.01 | R$3.01 | -63.8% | 53.2K | 249 |
| 2007 | R$5.88 | R$9.40 | R$5.33 | R$8.33 | +41.7% | 87.8K | 245 |
| 2006 | R$8.48 | R$8.48 | R$4.53 | R$5.88 | -30.7% | 91.5K | 258 |
| 2005 | R$10,828 | R$11,159 | R$7.26 | R$8.48 | -99.9% | 15.8K | 249 |
| 2004 | R$6,330 | R$10,828 | R$5,014 | R$10,761 | +70.0% | 280K | 261 |
| 2003 | R$16,658 | R$74,298 | R$3,535 | R$6,330 | -62.0% | 41K | 261 |
| 2002 | R$33,317 | R$41,646 | R$16,658 | R$16,658 | n/a | 1K | 85 |
BRKM6 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$4.66 | -33.4% |
| August 2026 | R$7.00 | +16.7% |
| July 2026 | R$6.00 | -4.8% |
| June 2026 | R$6.30 | -10.3% |
| May 2026 | R$7.02 | +2.8% |
| April 2026 | R$6.83 | -15.8% |
| March 2026 | R$8.11 | -7.8% |
| February 2026 | R$8.80 | +3.5% |
| January 2026 | R$8.50 | -5.6% |
| December 2025 | R$9.00 | +21.3% |
| November 2025 | R$7.42 | +14.2% |
| October 2025 | R$6.50 | -18.4% |
About the BRKM6 data
Daily bars. 6,014 sessions from Sep 4, 2002 to Sep 25, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 4, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BRKM6/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- BRCR11 Fundo de Investimento Imobiliário - FII BTG Pactual Corporate Office Fund
- BRIP11 Brio Real Estate III - Fundo De Investimento Imobiliario
- BRKM3 Braskem S.A.
- BRKM5 Braskem S.A.
- BROF11 Brpr Corporate Offices Fundo De Investimento Imobiliario
- BRSR3 Banco do Estado do Rio Grande do Sul S.A.
- BRSR5 Banco do Estado do Rio Grande do Sul S.A.
- BRSR6 Banco do Estado do Rio Grande do Sul S.A.
Common questions
BRKM6 share price history
