Bausch Health Companies Inc (BHC)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 09/02/2026 |
555.514 |
1,70%
|
5,89
|
5,855
|
6,03
|
5,98
|
| 06/02/2026 |
281.912 |
2,62%
|
5,78
|
5,77
|
5,89
|
5,88
|
| 05/02/2026 |
548.929 |
1,24%
|
5,66
|
5,62
|
5,80
|
5,73
|
| 04/02/2026 |
391.944 |
-0,70%
|
5,77
|
5,655
|
5,79
|
5,66
|
| 03/02/2026 |
344.889 |
-1,04%
|
5,72
|
5,585
|
5,80
|
5,70
|
| 02/02/2026 |
462.925 |
0,35%
|
5,70
|
5,64
|
5,845
|
5,76
|
| 30/01/2026 |
429.345 |
2,68%
|
5,59
|
5,545
|
5,74
|
5,74
|
| 29/01/2026 |
517.088 |
-1,24%
|
5,64
|
5,565
|
5,69
|
5,59
|
| 28/01/2026 |
535.955 |
-1,05%
|
5,69
|
5,63
|
5,735
|
5,66
|
| 27/01/2026 |
654.934 |
-1,38%
|
5,76
|
5,70
|
5,92
|
5,72
|
| 26/01/2026 |
692.546 |
-1,86%
|
5,87
|
5,77
|
5,92
|
5,80
|
| 23/01/2026 |
1.049.183 |
-10,05%
|
6,20
|
5,86
|
6,23
|
5,91
|
| 22/01/2026 |
631.804 |
-1,20%
|
6,67
|
6,53
|
6,80
|
6,57
|
| 21/01/2026 |
580.221 |
-2,06%
|
6,85
|
6,565
|
6,865
|
6,65
|
| 20/01/2026 |
481.042 |
-2,72%
|
6,89
|
6,71
|
6,94
|
6,79
|
| 16/01/2026 |
428.870 |
-3,86%
|
7,27
|
6,97
|
7,29
|
6,98
|
| 15/01/2026 |
460.455 |
-2,55%
|
7,39
|
7,195
|
7,44
|
7,26
|
| 14/01/2026 |
313.217 |
-0,67%
|
7,55
|
7,425
|
7,72
|
7,45
|
| 13/01/2026 |
509.163 |
0,13%
|
7,53
|
7,23
|
7,66
|
7,50
|
| 12/01/2026 |
317.664 |
1,08%
|
7,43
|
7,36
|
7,58
|
7,49
|
| 09/01/2026 |
451.160 |
-4,63%
|
7,77
|
7,41
|
7,88
|
7,41
|
| 08/01/2026 |
379.557 |
-1,65%
|
7,90
|
7,77
|
7,95
|
7,77
|
| 07/01/2026 |
546.199 |
3,54%
|
7,71
|
7,66
|
8,00
|
7,90
|
| 06/01/2026 |
449.707 |
3,11%
|
7,42
|
7,38
|
7,90
|
7,63
|
| 20/11/2025 |
410.968 |
-0,83%
|
6,03
|
5,915
|
6,09
|
6,00
|
| 19/11/2025 |
469.675 |
-2,10%
|
6,20
|
6,005
|
6,20
|
6,05
|
| 18/11/2025 |
525.845 |
0,82%
|
6,08
|
6,08
|
6,285
|
6,18
|
| 17/11/2025 |
532.207 |
-2,39%
|
6,19
|
6,03
|
6,335
|
6,13
|
| 14/11/2025 |
559.321 |
-5,14%
|
6,51
|
6,255
|
6,51
|
6,28
|
| 13/11/2025 |
700.383 |
-4,61%
|
6,96
|
6,585
|
6,96
|
6,62
|
| 12/11/2025 |
1.307.012 |
1,91%
|
6,84
|
6,73
|
6,965
|
6,94
|
| 11/11/2025 |
1.159.304 |
6,41%
|
6,42
|
6,375
|
6,875
|
6,81
|
| 10/11/2025 |
356.842 |
-3,76%
|
6,70
|
6,385
|
6,74
|
6,40
|
| 07/11/2025 |
527.118 |
-0,60%
|
6,60
|
6,565
|
6,77
|
6,65
|
| 06/11/2025 |
346.785 |
-1,33%
|
6,78
|
6,64
|
6,91
|
6,69
|
| 05/11/2025 |
346.228 |
0,59%
|
6,76
|
6,745
|
6,995
|
6,78
|
| 04/11/2025 |
450.235 |
-1,03%
|
6,75
|
6,725
|
6,915
|
6,74
|
| 03/11/2025 |
3.347.284 |
-2,99%
|
6,97
|
6,81
|
7,11
|
6,81
|
| 31/10/2025 |
812.667 |
6,20%
|
6,58
|
6,58
|
7,175
|
7,02
|
| 30/10/2025 |
1.011.493 |
12,03%
|
6,36
|
6,15
|
6,925
|
6,61
|
| 29/10/2025 |
764.588 |
-4,68%
|
6,19
|
5,88
|
6,205
|
5,90
|
| 28/10/2025 |
831.184 |
-0,16%
|
6,19
|
6,015
|
6,20
|
6,19
|
| 27/10/2025 |
327.096 |
0,00%
|
6,20
|
6,165
|
6,265
|
6,20
|
| 24/10/2025 |
643.028 |
-2,82%
|
6,45
|
6,155
|
6,45
|
6,20
|
| 23/10/2025 |
387.864 |
2,24%
|
6,21
|
6,195
|
6,42
|
6,38
|
| 22/10/2025 |
360.928 |
1,30%
|
6,23
|
6,22
|
6,42
|
6,24
|
| 21/10/2025 |
451.552 |
-2,38%
|
6,30
|
6,075
|
6,30
|
6,16
|
| 20/10/2025 |
474.776 |
4,30%
|
6,08
|
6,04
|
6,385
|
6,31
|
| 17/10/2025 |
298.442 |
0,67%
|
6,00
|
5,955
|
6,08
|
6,05
|
| 16/10/2025 |
370.729 |
-0,17%
|
5,89
|
5,89
|
6,115
|
6,01
|
| 15/10/2025 |
224.366 |
-1,47%
|
6,19
|
5,98
|
6,19
|
6,02
|
| 14/10/2025 |
260.015 |
0,00%
|
6,11
|
6,05
|
6,145
|
6,11
|
| 13/10/2025 |
326.657 |
0,99%
|
6,12
|
6,07
|
6,19
|
6,11
|
| 10/10/2025 |
413.625 |
-5,32%
|
6,36
|
5,91
|
6,36
|
6,05
|
| 09/10/2025 |
281.892 |
0,79%
|
6,37
|
6,345
|
6,455
|
6,39
|
| 08/10/2025 |
240.458 |
-0,78%
|
6,40
|
6,33
|
6,425
|
6,34
|
| 07/10/2025 |
219.310 |
-1,24%
|
6,50
|
6,365
|
6,51
|
6,39
|
| 06/10/2025 |
346.134 |
-3,14%
|
6,69
|
6,47
|
6,69
|
6,47
|
| 03/10/2025 |
383.397 |
1,98%
|
6,62
|
6,61
|
6,805
|
6,68
|
| 02/10/2025 |
354.057 |
-1,06%
|
6,60
|
6,54
|
6,66
|
6,55
|
| 01/10/2025 |
500.248 |
2,64%
|
6,47
|
6,43
|
6,75
|
6,62
|
| 30/09/2025 |
779.429 |
-0,31%
|
6,42
|
6,40
|
6,545
|
6,45
|
| 29/09/2025 |
878.298 |
-0,15%
|
6,49
|
6,415
|
6,545
|
6,47
|
| 26/09/2025 |
261.376 |
0,31%
|
6,50
|
6,40
|
6,505
|
6,48
|
| 25/09/2025 |
538.586 |
-2,86%
|
6,60
|
6,405
|
6,60
|
6,46
|
| 24/09/2025 |
375.844 |
-0,89%
|
6,73
|
6,605
|
6,73
|
6,65
|
| 23/09/2025 |
410.207 |
-1,47%
|
6,81
|
6,71
|
6,88
|
6,71
|
| 22/09/2025 |
288.591 |
1,19%
|
6,73
|
6,70
|
6,89
|
6,81
|
| 19/09/2025 |
359.111 |
-2,32%
|
6,91
|
6,72
|
6,91
|
6,73
|
| 18/09/2025 |
495.822 |
0,88%
|
6,89
|
6,83
|
6,95
|
6,89
|
| 17/09/2025 |
800.593 |
0,74%
|
6,81
|
6,73
|
7,015
|
6,83
|
| 16/09/2025 |
568.751 |
-5,57%
|
7,15
|
6,76
|
7,15
|
6,78
|
| 15/09/2025 |
487.569 |
-1,10%
|
7,29
|
7,035
|
7,30
|
7,18
|
| 12/09/2025 |
252.319 |
0,14%
|
7,19
|
7,12
|
7,305
|
7,26
|
| 11/09/2025 |
237.087 |
1,40%
|
7,20
|
7,17
|
7,32
|
7,25
|
| 10/09/2025 |
364.205 |
-0,83%
|
7,19
|
7,15
|
7,32
|
7,15
|
| 09/09/2025 |
345.143 |
-1,64%
|
7,29
|
7,185
|
7,34
|
7,21
|
| 08/09/2025 |
204.444 |
-0,27%
|
7,31
|
7,18
|
7,36
|
7,33
|
| 05/09/2025 |
224.837 |
1,94%
|
7,22
|
7,185
|
7,365
|
7,35
|
| 04/09/2025 |
249.912 |
-1,90%
|
7,30
|
7,13
|
7,30
|
7,21
|
| 03/09/2025 |
1.403.920 |
-4,30%
|
7,64
|
7,34
|
7,66
|
7,35
|
| 02/09/2025 |
443.998 |
3,50%
|
7,35
|
7,28
|
7,735
|
7,68
|
| 29/08/2025 |
319.581 |
3,78%
|
7,14
|
7,10
|
7,435
|
7,42
|
| 28/08/2025 |
239.241 |
-1,65%
|
7,29
|
7,075
|
7,32
|
7,15
|
| 27/08/2025 |
324.981 |
1,39%
|
7,19
|
7,17
|
7,29
|
7,27
|
| 26/08/2025 |
654.858 |
-1,78%
|
7,25
|
7,02
|
7,25
|
7,17
|
| 25/08/2025 |
455.771 |
-2,54%
|
7,47
|
7,255
|
7,55
|
7,30
|
| 22/08/2025 |
424.884 |
-0,13%
|
7,54
|
7,46
|
7,72
|
7,49
|
| 21/08/2025 |
422.619 |
-1,06%
|
7,55
|
7,485
|
7,71
|
7,50
|
| 20/08/2025 |
440.539 |
-2,70%
|
7,80
|
7,45
|
7,80
|
7,58
|
| 19/08/2025 |
574.463 |
-2,87%
|
7,99
|
7,645
|
8,01
|
7,79
|
| 18/08/2025 |
638.452 |
-3,84%
|
8,20
|
7,91
|
8,43
|
8,02
|
| 15/08/2025 |
1.586.972 |
11,05%
|
7,95
|
7,65
|
8,685
|
8,34
|
| 14/08/2025 |
586.546 |
4,74%
|
7,44
|
7,215
|
7,77
|
7,51
|
| 13/08/2025 |
380.876 |
2,43%
|
7,10
|
6,985
|
7,175
|
7,17
|
| 12/08/2025 |
795.570 |
5,11%
|
6,69
|
6,67
|
7,015
|
7,00
|
| 11/08/2025 |
1.127.155 |
15,83%
|
5,75
|
5,75
|
6,975
|
6,66
|
| 08/08/2025 |
203.678 |
-0,17%
|
5,81
|
5,745
|
5,81
|
5,75
|
| 07/08/2025 |
209.502 |
0,00%
|
5,79
|
5,685
|
5,83
|
5,76
|
| 06/08/2025 |
366.528 |
-3,03%
|
5,94
|
5,705
|
5,94
|
5,76
|
