Bausch Health Companies Inc (BHC)
Exportar para Excel
< 1 2 3 4 5 > >> |
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
|
28/12/2023 |
922.643 |
3,48%
|
7,76
|
7,7168
|
8,075
|
8,02
|
27/12/2023 |
610.681 |
1,18%
|
7,64
|
7,575
|
7,77
|
7,75
|
26/12/2023 |
798.220 |
2,82%
|
7,44
|
7,41
|
7,69
|
7,66
|
22/12/2023 |
706.634 |
-0,13%
|
7,47
|
7,335
|
7,5405
|
7,45
|
21/12/2023 |
1.055.109 |
2,90%
|
7,295
|
7,23
|
7,59
|
7,46
|
20/12/2023 |
925.040 |
-3,72%
|
7,45
|
7,25
|
7,50
|
7,25
|
19/12/2023 |
671.513 |
2,17%
|
7,26
|
7,43
|
7,60
|
7,53
|
18/12/2023 |
418.776 |
1,24%
|
7,26
|
7,23
|
7,43
|
7,37
|
15/12/2023 |
590.781 |
-2,54%
|
7,515
|
7,19
|
7,80
|
7,28
|
14/12/2023 |
756.093 |
-0,53%
|
7,57
|
7,391
|
7,80
|
7,47
|
13/12/2023 |
1.070.469 |
4,74%
|
7,12
|
7,03
|
7,52
|
7,51
|
12/12/2023 |
672.142 |
0,14%
|
7,10
|
7,06
|
7,205
|
7,17
|
11/12/2023 |
452.823 |
-1,92%
|
7,28
|
7,11
|
7,30
|
7,16
|
08/12/2023 |
620.377 |
1,81%
|
7,16
|
7,15
|
7,328
|
7,30
|
07/12/2023 |
407.230 |
0,00%
|
7,13
|
7,035
|
7,25
|
7,17
|
06/12/2023 |
533.893 |
0,56%
|
7,44
|
7,06
|
7,27
|
7,17
|
05/12/2023 |
651.055 |
-4,68%
|
7,44
|
7,12
|
7,51
|
7,13
|
04/12/2023 |
550.817 |
1,63%
|
7,35
|
7,30
|
7,55
|
7,48
|
01/12/2023 |
634.254 |
3,08%
|
7,13
|
7,13
|
7,38
|
7,36
|
30/11/2023 |
468.001 |
1,28%
|
7,11
|
7,005
|
7,24
|
7,14
|
29/11/2023 |
357.460 |
2,77%
|
6,97
|
6,90
|
7,14
|
7,05
|
28/11/2023 |
410.449 |
-0,44%
|
6,84
|
6,82
|
6,915
|
6,86
|
27/11/2023 |
766.066 |
-0,58%
|
6,84
|
6,685
|
6,915
|
6,89
|
24/11/2023 |
195.783 |
0,29%
|
6,92
|
6,90
|
6,99
|
6,89
|
23/11/2023 |
488.232 |
1,30%
|
6,96
|
6,795
|
7,00
|
7,00
|
22/11/2023 |
480.309 |
-0,58%
|
6,96
|
6,795
|
7,00
|
6,87
|
21/11/2023 |
677.530 |
-1,85%
|
7,06
|
6,91
|
7,235
|
6,91
|
20/11/2023 |
835.934 |
2,03%
|
6,89
|
6,87
|
7,065
|
7,04
|
17/11/2023 |
1.161.219 |
5,18%
|
6,63
|
6,60
|
6,915
|
6,90
|
16/11/2023 |
600.718 |
-5,48%
|
6,865
|
6,56
|
6,89
|
6,56
|
15/11/2023 |
540.706 |
2,21%
|
6,865
|
6,865
|
7,11
|
6,94
|
14/11/2023 |
1.206.594 |
3,98%
|
6,73
|
6,65
|
6,88
|
6,79
|
13/11/2023 |
702.514 |
-4,11%
|
6,73
|
6,53
|
6,79
|
6,53
|
10/11/2023 |
675.930 |
-0,44%
|
6,86
|
6,70
|
6,87
|
6,81
|
09/11/2023 |
1.297.944 |
-2,39%
|
7,23
|
6,82
|
7,2997
|
6,9989
|
08/11/2023 |
736.521 |
-1,10%
|
7,31
|
7,15
|
7,2997
|
7,17
|
07/11/2023 |
731.162 |
-2,69%
|
7,31
|
7,23
|
7,42
|
7,25
|
06/11/2023 |
672.624 |
-1,59%
|
7,32
|
7,40
|
7,61
|
7,45
|
03/11/2023 |
1.504.462 |
3,13%
|
7,32
|
7,44
|
7,70
|
7,57
|
02/11/2023 |
3.072.250 |
3,67%
|
6,80
|
6,85
|
7,455
|
7,34
|
01/11/2023 |
3.438.562 |
3,81%
|
6,80
|
6,70
|
7,45
|
7,08
|
31/10/2023 |
879.923 |
2,09%
|
6,66
|
6,55
|
6,825
|
6,83
|
30/10/2023 |
928.928 |
1,83%
|
6,66
|
6,54
|
6,73
|
6,69
|
27/10/2023 |
617.211 |
-2,28%
|
6,67
|
6,5401
|
6,70
|
6,5764
|
26/10/2023 |
683.666 |
-2,61%
|
7,12
|
6,68
|
7,13
|
6,73
|
25/10/2023 |
650.562 |
-3,36%
|
7,12
|
6,875
|
7,13
|
6,91
|
24/10/2023 |
658.225 |
1,56%
|
7,06
|
7,04
|
7,25
|
7,15
|
23/10/2023 |
670.427 |
-3,83%
|
7,30
|
7,01
|
7,29
|
7,04
|
20/10/2023 |
626.025 |
-0,27%
|
7,28
|
7,25
|
7,40
|
7,32
|
19/10/2023 |
790.861 |
-5,41%
|
7,66
|
7,30
|
7,74
|
7,34
|
18/10/2023 |
799.521 |
-0,13%
|
7,72
|
7,61
|
7,84
|
7,76
|
17/10/2023 |
1.024.899 |
5,14%
|
7,38
|
7,38
|
7,78
|
7,77
|
16/10/2023 |
1.355.088 |
3,50%
|
7,13
|
7,09
|
7,96
|
7,39
|
13/10/2023 |
732.242 |
-2,06%
|
7,27
|
7,08
|
7,2755
|
7,14
|
12/10/2023 |
575.729 |
-1,35%
|
7,73
|
7,265
|
7,45
|
7,29
|
11/10/2023 |
1.856.531 |
-5,01%
|
7,73
|
7,26
|
7,76
|
7,39
|
10/10/2023 |
1.252.911 |
1,63%
|
7,72
|
7,58
|
7,88
|
7,775
|