Bausch Health Companies Inc (BHC)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 11/07/2025 |
358.220 |
-3,02%
|
6,50
|
6,40
|
6,57
|
6,42
|
| 10/07/2025 |
489.001 |
0,46%
|
6,59
|
6,485
|
6,73
|
6,62
|
| 09/07/2025 |
254.163 |
-1,64%
|
6,72
|
6,58
|
6,85
|
6,59
|
| 08/07/2025 |
337.197 |
-2,47%
|
6,88
|
6,69
|
6,94
|
6,70
|
| 07/07/2025 |
331.090 |
-2,69%
|
6,98
|
6,85
|
7,08
|
6,87
|
| 04/07/2025 |
555.585 |
-1,58%
|
7,14
|
6,9488
|
7,22
|
7,06
|
| 03/07/2025 |
315.651 |
-0,84%
|
7,12
|
7,05
|
7,22
|
7,06
|
| 02/07/2025 |
642.150 |
4,86%
|
6,85
|
6,815
|
7,23
|
7,12
|
| 01/07/2025 |
531.229 |
1,95%
|
6,64
|
6,595
|
6,975
|
6,79
|
| 30/06/2025 |
634.539 |
3,10%
|
6,49
|
6,40
|
6,795
|
6,66
|
| 27/06/2025 |
659.982 |
0,78%
|
6,43
|
6,38
|
6,805
|
6,46
|
| 26/06/2025 |
819.467 |
0,47%
|
6,50
|
6,385
|
6,54
|
6,41
|
| 25/06/2025 |
656.216 |
2,90%
|
6,21
|
6,20
|
6,425
|
6,38
|
| 24/06/2025 |
390.957 |
1,64%
|
6,20
|
6,13
|
6,28
|
6,20
|
| 23/06/2025 |
538.614 |
-1,29%
|
6,10
|
5,93
|
6,21
|
6,10
|
| 20/06/2025 |
1.092.513 |
0,00%
|
6,30
|
6,045
|
6,30
|
6,18
|
| 18/06/2025 |
1.372.102 |
7,85%
|
5,86
|
5,79
|
6,31
|
6,18
|
| 17/06/2025 |
630.184 |
-3,05%
|
5,90
|
5,715
|
5,97
|
5,73
|
| 16/06/2025 |
1.319.714 |
-1,17%
|
6,04
|
5,68
|
6,07
|
5,91
|
| 13/06/2025 |
3.061.863 |
8,53%
|
5,81
|
5,555
|
6,035
|
5,98
|
| 12/06/2025 |
676.661 |
3,38%
|
5,24
|
5,18
|
5,569
|
5,51
|
| 11/06/2025 |
776.913 |
4,51%
|
5,14
|
5,035
|
5,35
|
5,33
|
| 10/06/2025 |
599.268 |
4,94%
|
4,88
|
4,80
|
5,10
|
5,10
|
| 09/06/2025 |
383.184 |
2,10%
|
4,82
|
4,76
|
4,905
|
4,86
|
| 06/06/2025 |
165.344 |
2,81%
|
4,68
|
4,68
|
4,795
|
4,76
|
| 05/06/2025 |
174.962 |
-0,22%
|
4,68
|
4,61
|
4,715
|
4,63
|
| 04/06/2025 |
411.392 |
1,31%
|
4,62
|
4,54
|
4,71
|
4,64
|
| 03/06/2025 |
409.483 |
2,23%
|
4,49
|
4,425
|
4,605
|
4,58
|
| 02/06/2025 |
384.332 |
-1,10%
|
4,52
|
4,42
|
4,57
|
4,48
|
| 30/05/2025 |
250.206 |
-1,74%
|
4,55
|
4,46
|
4,555
|
4,53
|
| 29/05/2025 |
503.966 |
1,32%
|
4,58
|
4,56
|
4,61
|
4,61
|
| 28/05/2025 |
265.411 |
-0,87%
|
4,56
|
4,51
|
4,59
|
4,55
|
| 27/05/2025 |
159.839 |
3,15%
|
4,55
|
4,55
|
4,685
|
4,59
|
| 23/05/2025 |
208.257 |
-1,11%
|
4,42
|
4,415
|
4,48
|
4,45
|
| 22/05/2025 |
439.819 |
0,45%
|
4,49
|
4,445
|
4,555
|
4,50
|
| 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
|
