Bausch Health Companies Inc (BHC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
-4,24%
|
7,11
|
6,72
|
7,09
|
6,77
|
| 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
|
| 27-02-2024 |
1.387.930 |
2,11%
|
9,15
|
8,91
|
9,19
|
9,18
|
| 26-02-2024 |
942.680 |
-2,07%
|
9,15
|
8,825
|
9,15
|
8,99
|
| 23-02-2024 |
1.467.875 |
-1,29%
|
9,35
|
8,91
|
9,425
|
9,18
|
| 22-02-2024 |
3.250.619 |
7,27%
|
9,07
|
8,69
|
9,48
|
9,30
|
| 21-02-2024 |
1.750.236 |
0,81%
|
8,63
|
8,565
|
8,81
|
8,67
|
| 20-02-2024 |
536.677 |
1,06%
|
8,445
|
8,44
|
8,605
|
8,60
|
| 19-02-2024 |
479.041 |
0,00%
|
8,38
|
8,32
|
8,51
|
8,51
|
| 16-02-2024 |
479.041 |
0,95%
|
8,38
|
8,32
|
8,51
|
8,51
|
| 15-02-2024 |
658.537 |
0,71%
|
8,51
|
8,40
|
8,62
|
8,49
|
| 14-02-2024 |
369.237 |
0,24%
|
8,51
|
8,37
|
8,54
|
8,43
|
| 13-02-2024 |
535.183 |
0,36%
|
8,115
|
8,115
|
8,41
|
8,41
|
| 12-02-2024 |
779.894 |
2,07%
|
8,27
|
8,23
|
8,50
|
8,38
|
| 09-02-2024 |
418.168 |
0,98%
|
8,16
|
8,11
|
8,30
|
8,21
|
| 08-02-2024 |
454.374 |
0,12%
|
8,13
|
8,005
|
8,18
|
8,13
|
| 07-02-2024 |
505.348 |
-0,12%
|
8,13
|
8,07
|
8,2698
|
8,12
|
| 06-02-2024 |
678.775 |
4,63%
|
7,85
|
7,78
|
8,15
|
8,13
|
| 05-02-2024 |
1.011.780 |
-1,89%
|
7,85
|
7,68
|
7,89
|
7,77
|
| 02-02-2024 |
513.707 |
-0,75%
|
7,88
|
7,823
|
8,035
|
7,92
|
| 01-02-2024 |
628.617 |
1,66%
|
7,90
|
7,83
|
8,07
|
7,98
|
| 31-01-2024 |
1.165.450 |
-4,15%
|
8,16
|
7,77
|
8,225
|
7,85
|
| 30-01-2024 |
410.609 |
-1,68%
|
8,20
|
8,145
|
8,275
|
8,19
|
| 29-01-2024 |
512.254 |
1,83%
|
8,11
|
8,15
|
8,425
|
8,33
|
| 26-01-2024 |
525.740 |
1,24%
|
8,11
|
7,98
|
8,21
|
8,18
|
| 25-01-2024 |
711.722 |
0,50%
|
8,02
|
7,945
|
8,19
|
8,08
|
| 24-01-2024 |
465.601 |
-1,95%
|
8,27
|
8,04
|
8,22
|
8,04
|
| 23-01-2024 |
580.086 |
-0,24%
|
8,35
|
8,06
|
8,36
|
8,20
|
| 22-01-2024 |
910.952 |
0,86%
|
8,18
|
7,935
|
8,24
|
8,22
|
| 19-01-2024 |
3.724.975 |
-1,33%
|
8,18
|
8,155
|
8,46
|
8,15
|
| 18-01-2024 |
906.521 |
1,23%
|
8,28
|
8,08
|
8,29
|
8,26
|
| 17-01-2024 |
1.131.284 |
-2,86%
|
8,28
|
7,965
|
8,28
|
8,16
|
| 16-01-2024 |
661.718 |
-1,52%
|
8,52
|
8,36
|
8,57
|
8,40
|
| 15-01-2024 |
1.132.251 |
1,43%
|
8,52
|
8,4175
|
8,73
|
8,53
|
| 12-01-2024 |
1.132.251 |
1,43%
|
8,52
|
8,4175
|
8,73
|
8,53
|
| 11-01-2024 |
544.552 |
-0,47%
|
8,42
|
8,315
|
8,455
|
8,41
|
| 10-01-2024 |
1.486.379 |
1,69%
|
8,32
|
8,105
|
8,49
|
8,45
|
| 09-01-2024 |
1.668.991 |
-1,19%
|
8,37
|
7,76
|
8,945
|
8,31
|
| 08-01-2024 |
2.048.081 |
2,56%
|
8,11
|
8,08
|
8,545
|
8,41
|
| 05-01-2024 |
953.542 |
5,26%
|
7,725
|
7,695
|
8,255
|
8,20
|
| 04-01-2024 |
442.937 |
-0,26%
|
7,87
|
7,72
|
7,87
|
7,79
|
| 03-01-2024 |
670.762 |
0,39%
|
7,63
|
7,56
|
7,915
|
7,81
|
| 02-01-2024 |
686.851 |
-2,99%
|
8,00
|
7,73
|
7,99
|
7,78
|
| 29-12-2023 |
905.651 |
0,00%
|
8,00
|
7,925
|
8,10
|
8,02
|
Por favor leia o