Bausch Health Companies Inc (BHC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
1.424.606 |
0,93%
|
7,355
|
7,44
|
7,6799
|
7,62
|
| 16-07-2024 |
1.141.581 |
3,14%
|
7,35
|
7,30
|
7,655
|
7,55
|
| 15-07-2024 |
711.855 |
-1,35%
|
7,40
|
7,265
|
7,42
|
7,32
|
| 12-07-2024 |
584.914 |
-1,72%
|
7,59
|
7,385
|
7,61
|
7,42
|
| 11-07-2024 |
676.918 |
3,14%
|
7,40
|
7,37
|
7,57
|
7,55
|
| 10-07-2024 |
605.152 |
1,81%
|
7,10
|
7,08
|
7,375
|
7,32
|
| 09-07-2024 |
639.108 |
-1,37%
|
7,30
|
7,13
|
7,355
|
7,19
|
| 08-07-2024 |
820.603 |
0,83%
|
7,26
|
7,20
|
7,42
|
7,29
|
| 05-07-2024 |
919.416 |
1,12%
|
7,08
|
7,01
|
7,26
|
7,23
|
| 04-07-2024 |
345.314 |
0,00%
|
7,11
|
7,09
|
7,18
|
7,15
|
| 03-07-2024 |
345.314 |
0,56%
|
7,11
|
7,09
|
7,18
|
7,15
|
| 02-07-2024 |
423.414 |
0,28%
|
7,01
|
6,95
|
7,14
|
7,11
|
| 01-07-2024 |
849.573 |
1,72%
|
6,98
|
6,93
|
7,115
|
7,09
|
| 28-06-2024 |
1.132.881 |
1,16%
|
6,94
|
6,855
|
6,995
|
6,97
|
| 27-06-2024 |
508.901 |
1,47%
|
6,80
|
6,68
|
6,905
|
6,89
|
| 26-06-2024 |
734.955 |
-0,15%
|
6,75
|
6,715
|
6,88
|
6,79
|
| 25-06-2024 |
836.784 |
-0,44%
|
6,80
|
6,61
|
6,835
|
6,80
|
| 24-06-2024 |
534.211 |
0,44%
|
6,85
|
6,72
|
6,92
|
6,83
|
| 21-06-2024 |
1.296.320 |
1,04%
|
6,73
|
6,67
|
6,825
|
6,80
|
| 20-06-2024 |
1.094.976 |
4,02%
|
6,43
|
6,38
|
6,82
|
6,73
|
| 19-06-2024 |
756.553 |
0,00%
|
6,45
|
6,375
|
6,53
|
6,47
|
| 18-06-2024 |
756.553 |
2,37%
|
6,45
|
6,375
|
6,53
|
6,47
|
| 17-06-2024 |
768.629 |
1,74%
|
6,35
|
6,20
|
6,44
|
6,43
|
| 14-06-2024 |
1.211.417 |
2,43%
|
6,31
|
6,05
|
6,33
|
6,32
|
| 13-06-2024 |
884.139 |
-2,22%
|
6,23
|
6,16
|
6,38
|
6,17
|
| 12-06-2024 |
1.220.190 |
3,44%
|
6,23
|
6,20
|
6,46
|
6,31
|
| 11-06-2024 |
617.611 |
-3,48%
|
6,24
|
6,1001
|
6,265
|
6,10
|
| 10-06-2024 |
475.639 |
0,80%
|
6,23
|
6,21
|
6,42
|
6,32
|
| 07-06-2024 |
452.403 |
0,64%
|
6,16
|
6,16
|
6,34
|
6,27
|
| 06-06-2024 |
599.453 |
-0,80%
|
6,265
|
6,16
|
6,31
|
6,23
|
| 05-06-2024 |
718.201 |
1,05%
|
6,25
|
6,21
|
6,35
|
6,265
|
| 04-06-2024 |
776.546 |
-2,05%
|
6,26
|
6,16
|
6,351
|
6,20
|
| 03-06-2024 |
1.063.025 |
-3,51%
|
6,55
|
6,235
|
6,61
|
6,33
|
| 31-05-2024 |
870.551 |
4,45%
|
6,29
|
6,27
|
6,57
|
6,57
|
| 30-05-2024 |
720.659 |
2,61%
|
6,145
|
6,085
|
6,29
|
6,29
|
| 29-05-2024 |
1.026.875 |
-1,13%
|
6,15
|
6,09
|
6,20
|
6,13
|
| 28-05-2024 |
1.223.412 |
-2,83%
|
6,32
|
6,17
|
6,4103
|
6,18
|
| 27-05-2024 |
488.262 |
0,00%
|
6,35
|
6,32
|
6,45
|
6,36
|
| 24-05-2024 |
488.262 |
-0,16%
|
6,35
|
6,32
|
6,45
|
6,36
|
| 23-05-2024 |
1.261.237 |
-0,31%
|
6,385
|
6,26
|
6,45
|
6,35
|
| 22-05-2024 |
1.164.160 |
-2,75%
|
6,53
|
6,35
|
6,55
|
6,37
|
| 21-05-2024 |
1.387.385 |
0,77%
|
6,80
|
6,435
|
6,59
|
6,55
|
| 20-05-2024 |
1.648.166 |
-3,99%
|
6,80
|
6,50
|
6,805
|
6,50
|
| 17-05-2024 |
2.340.764 |
-4,24%
|
7,11
|
6,72
|
7,09
|
6,77
|
| 16-05-2024 |
953.158 |
-0,14%
|
7,11
|
6,995
|
7,14
|
7,07
|
| 15-05-2024 |
1.113.115 |
-0,56%
|
7,16
|
7,04
|
7,20
|
7,08
|
| 14-05-2024 |
1.085.132 |
-0,14%
|
6,92
|
7,09
|
7,29
|
7,12
|
| 13-05-2024 |
1.293.383 |
3,63%
|
7,00
|
6,93
|
7,20
|
7,13
|
| 10-05-2024 |
1.990.120 |
-1,01%
|
7,00
|
6,81
|
7,04
|
6,88
|
| 09-05-2024 |
2.688.595 |
-1,14%
|
7,02
|
6,86
|
7,10
|
6,95
|
| 08-05-2024 |
3.411.480 |
-5,13%
|
7,375
|
6,97
|
7,435
|
7,03
|
| 07-05-2024 |
1.042.954 |
-1,46%
|
7,53
|
7,4121
|
7,64
|
7,41
|
| 06-05-2024 |
2.437.291 |
-3,84%
|
7,855
|
7,47
|
8,07
|
7,52
|
| 03-05-2024 |
1.588.849 |
-3,46%
|
8,55
|
7,74
|
8,2254
|
7,81
|
| 02-05-2024 |
3.128.311 |
-7,49%
|
8,55
|
7,875
|
8,795
|
8,095
|
| 01-05-2024 |
1.028.511 |
-0,11%
|
8,78
|
8,715
|
9,005
|
8,75
|
| 30-04-2024 |
624.382 |
-1,35%
|
8,83
|
8,7401
|
8,9888
|
8,76
|
| 29-04-2024 |
903.248 |
1,95%
|
8,79
|
8,74
|
8,89
|
8,88
|
| 26-04-2024 |
557.333 |
1,04%
|
8,64
|
8,575
|
8,82
|
8,71
|
| 25-04-2024 |
839.075 |
0,70%
|
8,50
|
8,44
|
8,655
|
8,62
|
| 24-04-2024 |
498.698 |
0,41%
|
8,50
|
8,46
|
8,59
|
8,565
|
| 23-04-2024 |
1.037.792 |
0,95%
|
8,49
|
8,43
|
8,62
|
8,53
|
| 22-04-2024 |
1.093.513 |
-2,76%
|
8,78
|
8,425
|
8,80
|
8,45
|
| 19-04-2024 |
1.419.293 |
1,05%
|
8,57
|
8,545
|
8,76
|
8,69
|
| 18-04-2024 |
867.544 |
-0,69%
|
8,61
|
8,435
|
8,78
|
8,60
|
| 17-04-2024 |
830.671 |
-0,92%
|
8,81
|
8,655
|
8,926
|
8,66
|
| 16-04-2024 |
865.575 |
1,28%
|
8,60
|
8,48
|
8,75
|
8,74
|
| 15-04-2024 |
1.158.050 |
-1,48%
|
8,81
|
8,565
|
8,975
|
8,63
|
| 12-04-2024 |
1.950.932 |
-2,34%
|
8,83
|
8,52
|
8,945
|
8,76
|
| 11-04-2024 |
7.667.492 |
0,56%
|
8,92
|
8,36
|
9,8699
|
8,97
|
| 10-04-2024 |
854.384 |
-3,67%
|
9,69
|
8,86
|
9,19
|
8,92
|
| 09-04-2024 |
1.444.678 |
-4,44%
|
9,69
|
9,055
|
9,73
|
9,26
|
| 08-04-2024 |
2.481.005 |
-6,82%
|
10,45
|
9,36
|
10,46
|
9,70
|
| 05-04-2024 |
1.953.833 |
3,58%
|
10,08
|
10,065
|
10,48
|
10,41
|
| 04-04-2024 |
1.457.287 |
0,10%
|
10,18
|
10,04
|
10,44
|
10,05
|
| 03-04-2024 |
2.938.805 |
-1,57%
|
10,10
|
9,945
|
11,46
|
10,04
|
| 02-04-2024 |
565.032 |
-1,92%
|
10,58
|
10,055
|
10,25
|
10,20
|
| 01-04-2024 |
1.053.874 |
-1,98%
|
10,58
|
10,33
|
10,7499
|
10,40
|
| 28-03-2024 |
1.655.149 |
1,14%
|
9,95
|
10,45
|
10,80
|
10,61
|
| 27-03-2024 |
2.361.999 |
6,39%
|
9,95
|
9,88
|
10,485
|
10,49
|
| 26-03-2024 |
1.401.570 |
4,01%
|
9,51
|
9,47
|
9,925
|
9,86
|
| 25-03-2024 |
546.779 |
-0,84%
|
9,625
|
9,475
|
9,88
|
9,48
|
| 22-03-2024 |
405.313 |
0,63%
|
9,50
|
9,39
|
9,57
|
9,56
|
| 21-03-2024 |
410.994 |
-1,10%
|
9,51
|
9,43
|
9,625
|
9,485
|
| 20-03-2024 |
553.424 |
0,52%
|
9,51
|
9,35
|
9,62
|
9,59
|
| 19-03-2024 |
546.634 |
1,71%
|
9,32
|
9,28
|
9,565
|
9,54
|
| 18-03-2024 |
391.492 |
1,96%
|
9,25
|
9,16
|
9,385
|
9,38
|
| 15-03-2024 |
310.965 |
1,32%
|
9,15
|
9,07
|
9,22
|
9,21
|
| 14-03-2024 |
381.899 |
-2,05%
|
9,20
|
9,035
|
9,27
|
9,09
|
| 13-03-2024 |
413.835 |
0,98%
|
9,10
|
9,21
|
9,425
|
9,28
|
| 12-03-2024 |
354.385 |
0,77%
|
9,10
|
9,07
|
9,205
|
9,19
|
| 11-03-2024 |
422.474 |
-1,14%
|
9,23
|
9,1027
|
9,265
|
9,125
|
| 08-03-2024 |
484.457 |
-0,54%
|
9,63
|
9,155
|
9,41
|
9,23
|
| 07-03-2024 |
577.480 |
0,54%
|
9,63
|
9,125
|
9,34
|
9,28
|
| 06-03-2024 |
975.084 |
-3,45%
|
9,63
|
9,18
|
9,68
|
9,23
|
| 05-03-2024 |
752.973 |
-0,21%
|
9,58
|
9,36
|
9,62
|
9,56
|
| 04-03-2024 |
1.265.246 |
-3,13%
|
9,45
|
9,48
|
9,87
|
9,58
|
| 01-03-2024 |
2.145.772 |
5,33%
|
9,45
|
9,285
|
9,90
|
9,89
|
| 29-02-2024 |
1.299.431 |
2,07%
|
9,29
|
9,16
|
9,45
|
9,39
|
| 28-02-2024 |
693.277 |
0,22%
|
9,15
|
9,085
|
9,395
|
9,20
|
Por favor leia o