Bausch Health Companies Inc (BHC)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 21/05/2025 |
267.331 |
-4,27%
|
4,65
|
4,475
|
4,67
|
4,48
|
| 20/05/2025 |
263.339 |
0,86%
|
4,67
|
4,635
|
4,785
|
4,68
|
| 19/05/2025 |
236.900 |
-0,64%
|
4,66
|
4,56
|
4,665
|
4,64
|
| 16/05/2025 |
325.156 |
1,52%
|
4,64
|
4,61
|
4,74
|
4,67
|
| 15/05/2025 |
400.766 |
0,88%
|
4,52
|
4,47
|
4,635
|
4,60
|
| 14/05/2025 |
373.870 |
-2,36%
|
4,68
|
4,535
|
4,71
|
4,56
|
| 13/05/2025 |
392.531 |
-2,30%
|
4,76
|
4,655
|
4,76
|
4,67
|
| 12/05/2025 |
463.523 |
4,14%
|
4,73
|
4,725
|
4,94
|
4,78
|
| 09/05/2025 |
405.043 |
-2,34%
|
4,73
|
4,52
|
4,77
|
4,59
|
| 08/05/2025 |
916.795 |
0,00%
|
4,72
|
4,70
|
4,855
|
4,70
|
| 07/05/2025 |
643.827 |
-0,84%
|
4,78
|
4,64
|
4,80
|
4,70
|
| 06/05/2025 |
2.079.876 |
-3,85%
|
4,90
|
4,685
|
5,05
|
4,74
|
| 05/05/2025 |
2.694.357 |
-9,04%
|
5,37
|
4,9212
|
5,385
|
4,93
|
| 02/05/2025 |
2.045.299 |
2,26%
|
5,42
|
5,385
|
5,595
|
5,42
|
| 01/05/2025 |
3.177.402 |
0,00%
|
5,20
|
5,00
|
5,34
|
5,30
|
| 30/04/2025 |
2.306.680 |
-3,81%
|
5,36
|
5,12
|
5,36
|
5,30
|
| 29/04/2025 |
1.104.269 |
1,85%
|
5,38
|
5,35
|
5,54
|
5,51
|
| 28/04/2025 |
1.640.634 |
-0,55%
|
5,46
|
5,325
|
5,495
|
5,41
|
| 25/04/2025 |
1.345.757 |
-0,73%
|
5,47
|
5,3209
|
5,475
|
5,44
|
| 24/04/2025 |
1.994.846 |
6,00%
|
5,21
|
5,14
|
5,48
|
5,48
|
| 23/04/2025 |
2.220.706 |
-0,39%
|
5,33
|
5,145
|
5,33
|
5,17
|
| 22/04/2025 |
613.577 |
9,96%
|
5,28
|
5,00
|
5,30
|
5,19
|
| 21/04/2025 |
3.076.435 |
-7,45%
|
5,08
|
4,59
|
5,11
|
4,72
|
| 17/04/2025 |
9.207.125 |
13,33%
|
4,51
|
4,51
|
5,265
|
5,10
|
| 16/04/2025 |
2.160.993 |
-0,44%
|
4,52
|
4,45
|
4,63
|
4,50
|
| 15/04/2025 |
2.363.426 |
4,15%
|
4,32
|
4,28
|
4,53
|
4,52
|
| 14/04/2025 |
3.607.023 |
0,46%
|
4,46
|
4,305
|
4,50
|
4,34
|
| 11/04/2025 |
2.276.797 |
-1,14%
|
4,37
|
4,25
|
4,4491
|
4,32
|
| 10/04/2025 |
4.206.851 |
-12,95%
|
4,89
|
4,25
|
4,91
|
4,37
|
| 09/04/2025 |
6.878.566 |
4,37%
|
4,68
|
4,40
|
5,10
|
5,02
|
| 08/04/2025 |
3.678.891 |
-8,56%
|
5,42
|
4,76
|
5,4507
|
4,81
|
| 07/04/2025 |
4.044.238 |
-1,31%
|
5,13
|
4,75
|
5,32
|
5,26
|
| 04/04/2025 |
3.167.844 |
-6,00%
|
5,55
|
5,095
|
5,57
|
5,33
|
| 03/04/2025 |
2.054.094 |
-7,20%
|
6,07
|
5,645
|
6,13
|
5,67
|
| 02/04/2025 |
1.317.983 |
-2,24%
|
6,22
|
6,055
|
6,2366
|
6,11
|
| 01/04/2025 |
1.343.664 |
-3,40%
|
6,39
|
6,25
|
6,495
|
6,25
|
| 31/03/2025 |
2.076.392 |
-0,15%
|
6,44
|
6,32
|
6,52
|
6,47
|
| 28/03/2025 |
1.361.131 |
-4,00%
|
6,71
|
6,45
|
6,75
|
6,48
|
| 27/03/2025 |
2.005.484 |
-0,88%
|
6,79
|
6,565
|
6,86
|
6,75
|
| 26/03/2025 |
2.569.401 |
-2,71%
|
6,97
|
6,585
|
7,01
|
6,81
|
| 25/03/2025 |
2.220.655 |
-3,71%
|
7,30
|
6,99
|
7,45
|
7,00
|
| 24/03/2025 |
1.510.310 |
1,54%
|
7,18
|
7,095
|
7,30
|
7,27
|
| 21/03/2025 |
2.541.633 |
0,42%
|
7,04
|
6,96
|
7,22
|
7,16
|
| 20/03/2025 |
1.517.697 |
1,86%
|
6,96
|
6,95
|
7,13
|
7,13
|
| 19/03/2025 |
1.831.993 |
-0,14%
|
6,97
|
6,91
|
7,22
|
7,00
|
| 18/03/2025 |
929.139 |
-0,43%
|
7,01
|
6,995
|
7,1475
|
7,01
|
| 17/03/2025 |
1.088.804 |
-1,54%
|
7,15
|
7,03
|
7,21
|
7,04
|
| 14/03/2025 |
1.899.119 |
3,77%
|
6,89
|
6,83
|
7,24
|
7,15
|
| 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
|
