Baxter International Inc (BAX)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
01/11/2024 0 -0,45% 35,75 35,5901 36,02 35,70
31/10/2024 1.238.483 -0,45% 35,75 35,5901 36,02 35,70
30/10/2024 1.011.530 -0,36% 35,75 35,71 36,19 35,86
29/10/2024 783.749 -0,06% 35,94 35,90 36,3523 35,99
28/10/2024 902.370 0,11% 36,32 35,995 36,4599 36,01
25/10/2024 906.765 -2,07% 36,66 35,8408 38,59 35,97
24/10/2024 1.548.468 0,71% 36,63 36,48 37,095 36,73
23/10/2024 855.500 -0,33% 36,52 36,24 36,68 36,47
22/10/2024 951.898 0,06% 36,52 36,2301 36,75 36,59
21/10/2024 751.560 -0,79% 36,745 36,43 36,85 36,57
18/10/2024 764.507 0,57% 36,92 36,595 36,96 36,86
17/10/2024 1.843.064 -0,30% 36,805 36,005 37,00 36,65
16/10/2024 1.406.855 0,30% 36,805 36,65 37,16 36,76
15/10/2024 1.707.857 -0,70% 36,915 36,59 37,51 36,65
14/10/2024 941.033 1,01% 36,45 36,31 36,98 36,91
11/10/2024 1.503.473 -1,32% 37,27 36,49 37,36 36,54
10/10/2024 1.621.751 -2,14% 37,775 36,92 38,036 37,03
09/10/2024 2.657.426 1,94% 36,85 36,85 38,285 37,84
08/10/2024 2.638.917 3,77% 36,05 35,985 37,39 37,12
07/10/2024 1.777.251 -1,51% 36,115 35,59 36,33 35,77
04/10/2024 2.715.773 3,54% 35,25 34,94 36,365 36,32
03/10/2024 1.953.141 -2,47% 35,925 34,95 36,02 35,08
02/10/2024 2.832.603 -2,55% 36,765 35,86 36,85 35,97
01/10/2024 1.924.533 -2,79% 38,06 36,70 38,09 36,91
30/09/2024 2.564.526 -2,42% 37,74 37,32 38,13 37,97
27/09/2024 1.326.511 0,52% 38,985 38,60 39,56 38,91
26/09/2024 1.127.234 0,97% 38,51 38,415 38,81 38,71
25/09/2024 1.706.099 -1,64% 38,95 37,92 39,105 38,34
24/09/2024 721.287 -0,05% 38,95 38,92 39,215 38,98
23/09/2024 1.692.232 1,33% 39,80 38,265 39,22 39,00
20/09/2024 1.865.856 -0,70% 39,80 38,29 38,7999 38,49
19/09/2024 1.690.438 -1,55% 39,80 38,625 39,695 38,76
18/09/2024 1.603.756 -1,11% 39,71 39,195 40,05 39,37
17/09/2024 1.003.822 -1,12% 40,20 39,66 40,49 39,81
16/09/2024 1.090.543 1,36% 39,95 39,71 40,3025 40,26
13/09/2024 1.705.451 0,86% 39,50 39,465 40,06 39,72
12/09/2024 1.331.478 0,28% 39,20 38,54 39,40 39,38
11/09/2024 1.835.940 0,15% 39,225 38,49 39,35 39,27
10/09/2024 2.404.254 -0,05% 39,225 38,90 39,42 39,21
09/09/2024 1.379.962 0,69% 39,12 38,60 39,71 39,23
06/09/2024 3.029.259 0,36% 38,82 38,41 39,48 38,96
05/09/2024 3.315.006 3,41% 37,69 37,13 38,95 38,81
04/09/2024 1.221.549 -0,85% 37,69 37,3825 38,335 37,53
03/09/2024 1.659.161 -0,21% 37,805 37,715 38,40 37,86
02/09/2024 0 0,19% 37,945 37,74 38,47 37,94
30/08/2024 2.318.048 0,19% 37,945 37,74 38,47 37,94
29/08/2024 1.000.542 0,90% 38,05 37,61 38,40 38,16
28/08/2024 1.116.919 -0,24% 37,78 37,44 38,095 37,82
27/08/2024 1.528.100 -0,05% 37,985 37,81 38,12 37,91
26/08/2024 1.057.404 1,04% 37,605 37,47 38,39 37,93
23/08/2024 1.284.651 2,88% 36,605 36,571 37,59 37,54
22/08/2024 1.842.225 0,86% 36,355 36,28 36,73 36,49
21/08/2024 1.326.546 -0,11% 36,28 36,04 36,36 36,18
20/08/2024 1.473.127 -0,66% 36,20 35,98 36,45 36,22
19/08/2024 1.141.177 0,94% 36,20 36,11 36,49 36,46
16/08/2024 1.331.566 1,09% 35,67 35,61 36,26 36,12
15/08/2024 2.232.347 0,56% 35,78 35,58 36,05 35,73
14/08/2024 4.021.388 2,96% 34,75 34,58 35,63 35,53
13/08/2024 5.578.806 -6,55% 36,60 33,85 36,175 34,51
12/08/2024 1.203.588 -0,59% 36,60 36,90 37,49 36,93
09/08/2024 2.291.436 -0,72% 36,60 37,07 37,685 37,15
08/08/2024 1.520.989 2,27% 36,60 36,44 37,53 37,42
07/08/2024 2.213.693 -0,89% 35,33 36,53 37,89 36,59
06/08/2024 6.363.002 6,58% 35,33 33,95 37,66 36,92
05/08/2024 2.869.760 -0,95% 35,97 34,17 35,39 34,935
02/08/2024 2.976.842 -2,06% 35,97 34,905 36,04 35,27
01/08/2024 3.887.006 0,53% 35,92 34,78 36,06 36,01
31/07/2024 2.282.995 -0,25% 35,92 35,75 36,335 35,82
30/07/2024 1.327.435 -0,31% 35,945 35,765 36,23 35,91
29/07/2024 1.958.889 1,44% 35,17 35,43 36,1975 36,02
26/07/2024 1.424.291 1,20% 35,17 35,10 35,855 35,51
25/07/2024 1.339.760 -1,13% 35,46 35,07 36,10 35,09
24/07/2024 1.719.348 0,62% 35,31 35,13 35,60 35,49
23/07/2024 2.008.501 -0,26% 35,31 35,115 35,425 35,27
22/07/2024 1.516.700 0,03% 35,37 34,96 35,53 35,36
19/07/2024 1.947.800 -0,93% 35,51 35,165 35,87 35,35
18/07/2024 2.308.971 0,00% 35,51 35,48 36,37 35,68
17/07/2024 2.680.429 0,39% 35,64 35,46 36,36 35,68
16/07/2024 2.485.684 4,62% 34,13 33,88 35,51 35,54
15/07/2024 1.660.842 -3,82% 34,31 33,935 34,895 33,97
12/07/2024 1.858.544 0,28% 35,26 35,02 37,39 35,32
11/07/2024 1.647.430 2,83% 34,54 34,48 35,39 35,22
10/07/2024 1.257.874 0,71% 34,03 33,68 34,29 34,25
09/07/2024 2.268.772 1,19% 33,795 33,38 34,11 34,01
08/07/2024 3.352.849 -3,72% 34,77 33,41 34,84 33,61
05/07/2024 5.901.068 5,28% 32,89 32,80 35,20 34,91
04/07/2024 773.419 1,64% 32,89 32,7301 33,205 33,39
03/07/2024 773.369 1,52% 32,89 32,74 33,205 33,35
02/07/2024 2.273.360 -0,64% 33,16 32,69 33,28 32,85
01/07/2024 2.267.039 -1,17% 33,56 33,06 34,18 33,06
28/06/2024 3.319.154 -0,21% 33,53 33,10 33,7525 33,45
27/06/2024 1.393.833 -1,12% 33,76 33,425 33,90 33,519
26/06/2024 1.401.555 -0,18% 33,76 33,4725 33,965 33,90
25/06/2024 1.345.465 -0,67% 34,085 33,835 34,22 33,96
24/06/2024 1.698.920 -0,29% 34,32 33,92 34,366 34,19
21/06/2024 1.288.651 0,85% 34,10 33,95 34,36 34,29
20/06/2024 1.864.101 0,80% 33,56 33,58 34,24 34,00
19/06/2024 1.971.362 -0,03% 34,055 33,67 34,162 33,90
18/06/2024 1.751.896 -0,61% 34,055 33,67 34,162 33,705
17/06/2024 1.811.796 0,39% 33,57 33,46 34,19 33,91
Ajuda

Pesquisa de títulos

Fale Connosco