BME · XBRK · stock
Braskem S.A. (XBRK) stock price history
Every BME trading session of Braskem S.A. from Oct 8, 2003 to Sep 28, 2026: 5,884 daily bars, adjusted for splits and dividends, with minute bars from Sep 25, 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.
XBRK adjusted close, 2003 to 2026
- €9.15
- All time high, 2022
- €2.20
- 52 week high, €0.6000 low
- 5,884
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
XBRK key facts
- Braskem S.A. (XBRK) closed at €0.6700 on Sep 28, 2026 on BME.
- XBRK's all time high close is €9.15, set on May 31, 2022; its all time low close is €0.0566 on Mar 12, 2009.
- XBRK's 52 week range is €0.6000 to €2.20.
- XBRK returned -42.2% over the year to Sep 28, 2026 and -66.5% over five years.
- Over ten years XBRK returned +2%, +0.2% a year compounded.
- XBRK's deepest drawdown was -93.4% from Jun 6, 2022 to Aug 27, 2026.
- DataCedar holds 5,884 daily sessions of XBRK history from Oct 8, 2003 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.
XBRK price chart, 2003 to 2026
XBRK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | -38.5% |
| 6 months | -60.8% |
| Year to date | -44.6% |
| 1 year | -42.2% |
| 3 years | -84.6% |
| 5 years | -66.5% |
| 10 years | +2.3% |
| Since Oct 8, 2003 | +656.5% |
| Compound annual growth, 23.0 years | +9.2% |
XBRK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €9.15 on May 31, 2022
- All time low close
- €0.0566 on Mar 12, 2009
- 52 week high
- €2.20 on Mar 6, 2026
- 52 week low
- €0.6000 on Aug 27, 2026
- Deepest drawdown
- -93.4% from Jun 6, 2022 to Aug 27, 2026, not yet recovered
- Best single session
- +290.8% on Dec 7, 2021
- Worst single session
- -29.9% on Mar 18, 2020
- Volatility, 1 year annualised
- 76.8%
- Sessions closing higher, 1 year
- 17%
- Growth of 1 since 2003
- 7.6×
- Best calendar year
- 2021, +769%
- Worst calendar year
- 2008, -67%
XBRK 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. 2003 starts on Oct 8, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €1.21 | €2.20 | €0.6000 | €0.6700 | -44.6% | 321.1K | 189 |
| 2025 | €1.88 | €2.46 | €1.00 | €1.21 | -32.4% | 292.8K | 255 |
| 2024 | €4.12 | €4.94 | €1.79 | €1.79 | -56.6% | 144.3K | 256 |
| 2023 | €4.50 | €5.40 | €2.96 | €4.12 | -8.4% | 242.4K | 255 |
| 2022 | €6.62 | €9.40 | €4.26 | €4.50 | -32.1% | 60.4K | 257 |
| 2021 | €0.7665 | €8.67 | €0.7623 | €6.62 | +768.8% | 101.8K | 256 |
| 2020 | €1.41 | €1.72 | €0.4188 | €0.7623 | -46.1% | 106.4K | 257 |
| 2019 | €2.27 | €2.36 | €1.04 | €1.41 | -37.8% | 15.2K | 256 |
| 2018 | €1.38 | €2.38 | €1.38 | €2.27 | +64.3% | 42.9K | 255 |
| 2017 | €1.21 | €1.54 | €0.9760 | €1.38 | +14.0% | 364K | 255 |
| 2016 | €0.4291 | €1.22 | €0.3663 | €1.21 | +146.4% | 227K | 257 |
| 2015 | €0.3233 | €0.4949 | €0.1890 | €0.4922 | +47.0% | 283K | 256 |
| 2014 | €0.3448 | €0.3824 | €0.2503 | €0.3348 | -1.8% | 642.3K | 255 |
| 2013 | €0.2606 | €0.3678 | €0.2606 | €0.3411 | +29.1% | 626.2K | 255 |
| 2012 | €0.2743 | €0.3582 | €0.2259 | €0.2643 | -2.3% | 628.8K | 256 |
| 2011 | €0.4355 | €0.5374 | €0.2626 | €0.2704 | -34.6% | 577K | 257 |
| 2010 | €0.2583 | €0.4396 | €0.1848 | €0.4137 | +61.0% | 820.2K | 256 |
| 2009 | €0.0753 | €0.2672 | €0.0566 | €0.2570 | +247.6% | 1M | 254 |
| 2008 | €0.2251 | €0.2623 | €0.0704 | €0.0739 | -66.9% | 917.8K | 254 |
| 2007 | €0.2048 | €0.2888 | €0.1768 | €0.2235 | +9.1% | 2.4M | 255 |
| 2006 | €0.2520 | €0.2846 | €0.1383 | €0.2048 | -13.6% | 2.9M | 255 |
| 2005 | €0.3120 | €0.3463 | €0.2010 | €0.2372 | -18.7% | 1.5M | 260 |
| 2004 | €0.1479 | €0.2945 | €0.0826 | €0.2918 | +97.3% | 1.3K | 262 |
| 2003 | €0.0886 | €0.1479 | €0.0857 | €0.1479 | n/a | 401 | 61 |
XBRK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €0.6700 | -5.6% |
| August 2026 | €0.7100 | -29.0% |
| July 2026 | €1.00 | -7.4% |
| June 2026 | €1.08 | -39.7% |
| May 2026 | €1.79 | +19.3% |
| April 2026 | €1.50 | -12.3% |
| March 2026 | €1.71 | +7.5% |
| February 2026 | €1.59 | +6.0% |
| January 2026 | €1.50 | +24.0% |
| December 2025 | €1.21 | -2.4% |
| November 2025 | €1.24 | +5.1% |
| October 2025 | €1.18 | +10.3% |
About the XBRK data
Daily bars. 5,884 sessions from Oct 8, 2003 to Sep 28, 2026, one row per BME 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 25, 2026 forward, most recent session Sep 28, 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 BME trading days; minute timestamps are UTC. Prices are in EUR. 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 Oct 8, 2003, 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/XBRK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
XBRK share price history
