Bausch Health Companies Inc (BHC)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 13/03/2025 |
1.204.030 |
1,47%
|
6,79
|
6,6659
|
6,92
|
6,89
|
| 12/03/2025 |
917.755 |
-3,00%
|
6,96
|
6,74
|
6,99
|
6,79
|
| 11/03/2025 |
694.743 |
0,00%
|
6,97
|
6,93
|
7,065
|
7,00
|
| 10/03/2025 |
1.468.382 |
-2,10%
|
7,09
|
6,965
|
7,2988
|
7,00
|
| 07/03/2025 |
716.486 |
-0,83%
|
7,20
|
7,13
|
7,3307
|
7,15
|
| 06/03/2025 |
1.026.143 |
0,84%
|
7,08
|
7,08
|
7,275
|
7,21
|
| 05/03/2025 |
893.428 |
2,00%
|
7,03
|
7,01
|
7,175
|
7,15
|
| 04/03/2025 |
1.422.580 |
-2,23%
|
7,12
|
6,94
|
7,185
|
7,01
|
| 03/03/2025 |
2.054.196 |
-3,63%
|
7,42
|
7,03
|
7,475
|
7,17
|
| 28/02/2025 |
1.161.891 |
-2,75%
|
7,59
|
7,405
|
7,65
|
7,44
|
| 27/02/2025 |
1.722.152 |
-0,65%
|
7,70
|
7,63
|
7,885
|
7,65
|
| 26/02/2025 |
1.502.571 |
2,12%
|
7,53
|
7,4149
|
7,73
|
7,70
|
| 25/02/2025 |
2.919.709 |
5,16%
|
7,20
|
7,20
|
7,70
|
7,54
|
| 24/02/2025 |
2.440.970 |
-1,92%
|
7,27
|
7,05
|
7,37
|
7,17
|
| 21/02/2025 |
3.004.766 |
1,81%
|
7,17
|
7,10
|
7,40
|
7,31
|
| 20/02/2025 |
6.096.711 |
10,29%
|
6,96
|
6,96
|
7,49
|
7,18
|
| 19/02/2025 |
2.903.866 |
2,36%
|
6,43
|
6,315
|
6,57
|
6,51
|
| 18/02/2025 |
7.594.580 |
3,25%
|
6,19
|
6,13
|
6,39
|
6,36
|
| 17/02/2025 |
2.956.597 |
0,00%
|
6,39
|
6,12
|
6,42
|
6,16
|
| 14/02/2025 |
2.956.597 |
-3,45%
|
6,39
|
6,12
|
6,42
|
6,16
|
| 13/02/2025 |
2.091.941 |
0,31%
|
6,33
|
6,29
|
6,395
|
6,38
|
| 12/02/2025 |
1.870.526 |
-0,16%
|
6,33
|
6,32
|
6,445
|
6,36
|
| 11/02/2025 |
1.542.595 |
0,79%
|
6,25
|
6,23
|
6,41
|
6,37
|
| 10/02/2025 |
6.162.529 |
-2,02%
|
6,43
|
6,19
|
6,45
|
6,32
|
| 07/02/2025 |
1.790.826 |
-1,38%
|
6,48
|
6,25
|
6,66
|
6,45
|
| 06/02/2025 |
3.314.649 |
-10,90%
|
7,30
|
6,54
|
7,33
|
6,54
|
| 05/02/2025 |
1.124.067 |
1,10%
|
7,29
|
7,29
|
7,465
|
7,34
|
| 04/02/2025 |
971.561 |
-0,27%
|
7,24
|
7,20
|
7,37
|
7,26
|
| 03/02/2025 |
8.618.486 |
-2,02%
|
7,24
|
6,95
|
7,42
|
7,28
|
| 31/01/2025 |
1.455.041 |
-0,40%
|
7,50
|
7,255
|
7,53
|
7,43
|
| 30/01/2025 |
8.111.974 |
-0,13%
|
7,50
|
7,39
|
7,555
|
7,46
|
| 29/01/2025 |
1.571.194 |
-1,71%
|
7,57
|
7,44
|
7,6898
|
7,47
|
| 28/01/2025 |
1.248.560 |
-2,19%
|
7,76
|
7,58
|
7,84
|
7,60
|
| 27/01/2025 |
1.366.439 |
0,65%
|
7,73
|
7,64
|
8,005
|
7,77
|
| 24/01/2025 |
1.140.374 |
-1,15%
|
7,83
|
7,71
|
8,0199
|
7,72
|
| 23/01/2025 |
1.568.070 |
1,17%
|
7,82
|
7,73
|
7,995
|
7,81
|
| 22/01/2025 |
12.861.779 |
3,35%
|
7,46
|
7,305
|
7,89
|
7,72
|
| 21/01/2025 |
17.944.918 |
0,40%
|
7,50
|
7,42
|
7,72
|
7,47
|
| 20/01/2025 |
3.766.847 |
0,00%
|
7,50
|
7,425
|
7,67
|
7,44
|
| 17/01/2025 |
3.766.847 |
-2,75%
|
7,50
|
7,425
|
7,67
|
7,44
|
| 16/01/2025 |
983.141 |
1,06%
|
7,56
|
7,53
|
7,67
|
7,65
|
| 15/01/2025 |
1.375.991 |
1,20%
|
7,60
|
7,39
|
7,64
|
7,57
|
| 14/01/2025 |
3.451.310 |
1,08%
|
7,436
|
7,30
|
7,50
|
7,48
|
| 13/01/2025 |
2.816.552 |
-6,09%
|
7,80
|
7,37
|
7,80
|
7,40
|
| 10/01/2025 |
1.468.879 |
0,64%
|
7,96
|
7,80
|
8,03
|
7,88
|
| 09/01/2025 |
481.299 |
0,00%
|
7,76
|
7,72
|
7,885
|
7,83
|
| 08/01/2025 |
991.974 |
-0,25%
|
7,80
|
7,72
|
7,885
|
7,83
|
| 07/01/2025 |
817.089 |
0,64%
|
7,81
|
7,785
|
7,94
|
7,85
|
| 06/01/2025 |
907.236 |
0,00%
|
7,89
|
7,795
|
7,95
|
7,80
|
| 03/01/2025 |
984.955 |
-1,76%
|
8,02
|
7,75
|
8,07
|
7,80
|
| 02/01/2025 |
1.052.618 |
-1,49%
|
8,05
|
7,90
|
8,275
|
7,94
|
| 31/12/2024 |
2.489.100 |
4,27%
|
7,76
|
7,70
|
8,26
|
8,06
|
| 30/12/2024 |
1.431.309 |
1,05%
|
7,58
|
7,48
|
7,75
|
7,73
|
| 27/12/2024 |
1.427.412 |
0,53%
|
7,58
|
7,54
|
7,765
|
7,65
|
| 26/12/2024 |
728.668 |
1,06%
|
7,50
|
7,47
|
7,63
|
7,61
|
| 24/12/2024 |
380.508 |
0,67%
|
7,48
|
7,40
|
7,57
|
7,53
|
| 23/12/2024 |
873.825 |
0,13%
|
7,41
|
7,41
|
7,52
|
7,48
|
| 20/12/2024 |
1.232.922 |
1,08%
|
7,33
|
7,33
|
7,595
|
7,47
|
| 19/12/2024 |
828.657 |
0,68%
|
7,36
|
7,3327
|
7,45
|
7,39
|
| 18/12/2024 |
1.573.924 |
-4,43%
|
7,68
|
7,33
|
7,79
|
7,34
|
| 17/12/2024 |
481.472 |
0,39%
|
7,63
|
7,56
|
7,70
|
7,68
|
| 16/12/2024 |
1.117.646 |
-2,05%
|
7,78
|
7,615
|
7,83
|
7,65
|
| 13/12/2024 |
876.693 |
0,77%
|
7,71
|
7,66
|
7,85
|
7,81
|
| 12/12/2024 |
1.637.059 |
2,24%
|
7,60
|
7,55
|
7,795
|
7,75
|
| 11/12/2024 |
4.777.755 |
-8,89%
|
8,10
|
7,415
|
8,135
|
7,58
|
| 10/12/2024 |
1.121.289 |
-1,65%
|
8,48
|
8,175
|
8,515
|
8,32
|
| 09/12/2024 |
1.428.341 |
3,80%
|
8,16
|
8,16
|
8,50
|
8,46
|
| 06/12/2024 |
847.349 |
0,37%
|
8,16
|
8,04
|
8,17
|
8,15
|
| 05/12/2024 |
634.143 |
-0,12%
|
8,15
|
8,08
|
8,19
|
8,12
|
| 04/12/2024 |
763.273 |
0,49%
|
8,05
|
7,97
|
8,14
|
8,13
|
| 03/12/2024 |
1.601.329 |
3,45%
|
7,78
|
7,70
|
8,17
|
8,09
|
| 02/12/2024 |
1.815.557 |
-6,57%
|
8,35
|
7,82
|
8,39
|
7,82
|
| 29/11/2024 |
595.963 |
3,08%
|
8,29
|
8,23
|
8,495
|
8,37
|
| 28/11/2024 |
439.949 |
0,01%
|
7,86
|
7,86
|
8,14
|
8,12
|
| 27/11/2024 |
928.905 |
2,92%
|
7,90
|
7,86
|
8,14
|
8,12
|
| 26/11/2024 |
2.193.175 |
-0,75%
|
7,98
|
7,74
|
8,00
|
7,89
|
| 25/11/2024 |
2.739.864 |
-0,25%
|
8,03
|
7,86
|
8,11
|
7,95
|
| 22/11/2024 |
1.647.480 |
-2,57%
|
8,12
|
7,96
|
8,19
|
7,97
|
| 21/11/2024 |
579.530 |
-0,12%
|
8,16
|
8,11
|
8,215
|
8,18
|
| 20/11/2024 |
902.942 |
0,00%
|
8,19
|
8,16
|
8,36
|
8,19
|
| 19/11/2024 |
1.131.085 |
-2,27%
|
8,28
|
8,145
|
8,32
|
8,19
|
| 18/11/2024 |
1.131.018 |
-1,18%
|
8,40
|
8,3619
|
8,51
|
8,38
|
| 15/11/2024 |
1.027.632 |
-3,20%
|
8,72
|
8,47
|
8,73
|
8,48
|
| 14/11/2024 |
859.368 |
-0,23%
|
8,76
|
8,72
|
8,865
|
8,76
|
| 13/11/2024 |
1.403.175 |
-3,83%
|
9,12
|
8,765
|
9,12
|
8,78
|
| 12/11/2024 |
1.631.181 |
-2,35%
|
9,25
|
8,90
|
9,31
|
9,13
|
| 11/11/2024 |
1.749.810 |
0,11%
|
9,38
|
9,31
|
9,49
|
9,35
|
| 08/11/2024 |
1.069.475 |
-0,85%
|
9,40
|
9,28
|
9,455
|
9,34
|
| 07/11/2024 |
2.783.454 |
-0,84%
|
9,43
|
9,19
|
9,50
|
9,42
|
| 06/11/2024 |
2.988.528 |
-1,96%
|
9,81
|
9,49
|
9,82
|
9,50
|
| 05/11/2024 |
3.346.498 |
4,64%
|
9,26
|
9,17
|
9,71
|
9,69
|
| 04/11/2024 |
2.692.103 |
-5,32%
|
9,73
|
9,26
|
9,85
|
9,26
|
| 01/11/2024 |
3.457.099 |
6,30%
|
9,31
|
9,23
|
9,80
|
9,78
|
| 31/10/2024 |
7.666.621 |
12,61%
|
8,47
|
8,46
|
9,36
|
9,20
|
| 30/10/2024 |
2.001.775 |
0,12%
|
8,09
|
8,09
|
8,405
|
8,17
|
| 29/10/2024 |
1.014.880 |
-0,37%
|
8,22
|
8,09
|
8,30
|
8,16
|
| 28/10/2024 |
1.143.423 |
1,87%
|
8,06
|
8,05
|
8,23
|
8,19
|
| 25/10/2024 |
612.076 |
-0,99%
|
8,13
|
7,985
|
8,15
|
8,04
|
| 24/10/2024 |
929.368 |
0,62%
|
8,11
|
8,07
|
8,25
|
8,12
|
| 23/10/2024 |
872.088 |
-0,49%
|
8,05
|
8,00
|
8,1201
|
8,07
|
