Bausch Health Companies Inc (BHC)
Exportar para Excel
| << < 1 2 3 4 5 |
| 22/10/2024 |
1.144.650 |
-0,73%
|
8,14
|
8,09
|
8,19
|
8,11
|
| 21/10/2024 |
1.559.123 |
0,12%
|
8,12
|
8,12
|
8,345
|
8,17
|
| 18/10/2024 |
1.481.373 |
-2,39%
|
8,22
|
8,07
|
8,28
|
8,16
|
| 17/10/2024 |
2.123.565 |
-1,18%
|
8,42
|
8,345
|
8,47
|
8,36
|
| 16/10/2024 |
2.291.391 |
0,83%
|
8,45
|
8,39
|
8,51
|
8,46
|
| 15/10/2024 |
1.839.683 |
1,82%
|
8,30
|
8,24
|
8,48
|
8,39
|
| 14/10/2024 |
2.653.857 |
3,65%
|
8,37
|
8,185
|
8,44
|
8,24
|
| 11/10/2024 |
1.238.139 |
-1,85%
|
8,10
|
7,905
|
8,12
|
7,95
|
| 10/10/2024 |
759.511 |
2,14%
|
7,91
|
7,85
|
8,12
|
8,10
|
| 09/10/2024 |
1.743.052 |
-1,61%
|
8,04
|
7,875
|
8,04
|
7,93
|
| 08/10/2024 |
1.087.396 |
-1,23%
|
8,15
|
8,06
|
8,268
|
8,06
|
| 07/10/2024 |
1.166.732 |
-1,92%
|
8,30
|
8,08
|
8,325
|
8,16
|
| 04/10/2024 |
1.155.077 |
0,60%
|
8,30
|
8,27
|
8,49
|
8,32
|
| 03/10/2024 |
1.146.327 |
1,35%
|
8,12
|
8,10
|
8,29
|
8,27
|
| 02/10/2024 |
1.123.295 |
-1,33%
|
8,25
|
8,13
|
8,25
|
8,16
|
| 01/10/2024 |
1.379.583 |
1,35%
|
8,15
|
8,01
|
8,325
|
8,27
|
| 30/09/2024 |
806.613 |
-1,21%
|
8,26
|
7,99
|
8,265
|
8,16
|
| 27/09/2024 |
350.054 |
1,85%
|
8,18
|
8,12
|
8,27
|
8,26
|
| 26/09/2024 |
510.539 |
1,00%
|
8,06
|
8,025
|
8,21
|
8,11
|
| 25/09/2024 |
302.648 |
-0,62%
|
8,10
|
7,935
|
8,10
|
8,03
|
| 24/09/2024 |
292.897 |
0,87%
|
8,05
|
7,935
|
8,11
|
8,08
|
| 23/09/2024 |
367.846 |
-0,25%
|
8,03
|
7,82
|
8,03
|
8,01
|
| 20/09/2024 |
511.357 |
-1,83%
|
8,19
|
8,02
|
8,28
|
8,03
|
| 19/09/2024 |
1.014.234 |
2,00%
|
8,20
|
7,83
|
8,34
|
8,18
|
| 18/09/2024 |
944.169 |
11,70%
|
7,45
|
7,39
|
8,11
|
8,02
|
| 17/09/2024 |
632.524 |
2,57%
|
7,00
|
6,89
|
7,19
|
7,18
|
| 16/09/2024 |
1.278.807 |
10,76%
|
6,72
|
6,585
|
7,04
|
7,00
|
| 13/09/2024 |
314.530 |
0,32%
|
6,33
|
6,26
|
6,375
|
6,32
|
| 12/09/2024 |
239.538 |
-1,25%
|
6,39
|
6,295
|
6,435
|
6,30
|
| 11/09/2024 |
607.209 |
2,08%
|
6,24
|
6,20
|
6,43
|
6,38
|
| 10/09/2024 |
355.765 |
0,81%
|
6,15
|
6,03
|
6,36
|
6,25
|
| 09/09/2024 |
279.891 |
-0,16%
|
6,25
|
6,165
|
6,45
|
6,20
|
| 06/09/2024 |
303.995 |
0,32%
|
6,21
|
6,13
|
6,32
|
6,21
|
| 05/09/2024 |
263.698 |
-0,64%
|
6,27
|
6,12
|
6,30
|
6,19
|
| 04/09/2024 |
252.367 |
2,64%
|
6,03
|
6,02
|
6,30
|
6,23
|
| 03/09/2024 |
379.347 |
2,36%
|
5,88
|
5,86
|
6,22
|
6,07
|
| 30/08/2024 |
346.280 |
1,02%
|
5,91
|
5,87
|
5,975
|
5,93
|
| 29/08/2024 |
298.016 |
-0,51%
|
5,94
|
5,85
|
5,995
|
5,87
|
| 28/08/2024 |
174.204 |
-1,01%
|
5,93
|
5,84
|
5,96
|
5,90
|
| 27/08/2024 |
194.299 |
-0,17%
|
5,96
|
5,93
|
6,04
|
5,96
|
| 26/08/2024 |
260.244 |
1,70%
|
5,91
|
5,87
|
6,04
|
5,97
|
| 23/08/2024 |
246.421 |
1,73%
|
5,81
|
5,765
|
5,94
|
5,87
|
| 22/08/2024 |
293.474 |
-1,03%
|
5,85
|
5,72
|
5,87
|
5,77
|
| 21/08/2024 |
235.464 |
0,00%
|
5,89
|
5,73
|
5,90
|
5,83
|
| 20/08/2024 |
266.937 |
1,39%
|
5,73
|
5,73
|
5,865
|
5,83
|
| 19/08/2024 |
197.720 |
0,35%
|
5,75
|
5,72
|
5,79
|
5,75
|
| 16/08/2024 |
186.185 |
-0,17%
|
5,72
|
5,69
|
5,81
|
5,73
|
| 15/08/2024 |
355.904 |
3,80%
|
5,65
|
5,64
|
5,87
|
5,74
|
| 14/08/2024 |
281.441 |
0,91%
|
5,50
|
5,455
|
5,55
|
5,53
|
| 13/08/2024 |
288.535 |
1,29%
|
5,42
|
5,35
|
5,48
|
5,48
|
| 12/08/2024 |
293.498 |
-0,18%
|
5,42
|
5,405
|
5,55
|
5,41
|
| 09/08/2024 |
457.687 |
-1,09%
|
5,53
|
5,385
|
5,565
|
5,42
|
| 08/08/2024 |
997.598 |
4,98%
|
5,34
|
4,99
|
5,575
|
5,48
|
| 07/08/2024 |
361.774 |
-3,15%
|
5,48
|
5,205
|
5,49
|
5,22
|
| 06/08/2024 |
623.482 |
3,06%
|
5,22
|
5,19
|
5,50
|
5,39
|
| 05/08/2024 |
668.905 |
-7,10%
|
5,39
|
5,125
|
5,45
|
5,23
|
| 02/08/2024 |
787.388 |
-7,70%
|
5,43
|
5,18
|
5,81
|
5,63
|
| 01/08/2024 |
1.103.160 |
1,16%
|
6,45
|
5,99
|
6,45
|
6,10
|
| 31/07/2024 |
616.767 |
1,17%
|
5,98
|
5,915
|
6,15
|
6,03
|
| 30/07/2024 |
829.722 |
0,17%
|
5,95
|
5,81
|
6,03
|
5,96
|
| 29/07/2024 |
833.904 |
-0,67%
|
6,04
|
5,76
|
6,105
|
5,95
|
| 26/07/2024 |
1.614.502 |
1,87%
|
5,89
|
5,69
|
6,04
|
5,99
|
| 25/07/2024 |
1.409.633 |
1,20%
|
5,77
|
5,425
|
6,01
|
5,88
|
| 24/07/2024 |
6.181.210 |
-23,25%
|
7,53
|
3,965
|
7,58
|
5,81
|
| 23/07/2024 |
430.439 |
0,00%
|
7,52
|
7,45
|
7,715
|
7,57
|
| 22/07/2024 |
343.085 |
-0,39%
|
7,65
|
7,545
|
7,66
|
7,57
|
| 19/07/2024 |
863.298 |
2,98%
|
7,38
|
7,36
|
7,62
|
7,60
|
| 18/07/2024 |
947.352 |
-3,15%
|
7,58
|
7,26
|
7,67
|
7,38
|
| 17/07/2024 |
604.070 |
0,93%
|
7,48
|
7,44
|
7,675
|
7,62
|
| 16/07/2024 |
1.141.581 |
3,14%
|
7,35
|
7,30
|
7,655
|
7,55
|
| 15/07/2024 |
711.855 |
-1,35%
|
7,40
|
7,265
|
7,42
|
7,32
|
| 12/07/2024 |
584.914 |
-1,72%
|
7,59
|
7,385
|
7,61
|
7,42
|
| 11/07/2024 |
676.918 |
3,14%
|
7,40
|
7,37
|
7,57
|
7,55
|
| 10/07/2024 |
605.152 |
1,81%
|
7,10
|
7,08
|
7,375
|
7,32
|
| 09/07/2024 |
639.108 |
-1,37%
|
7,30
|
7,13
|
7,355
|
7,19
|
| 08/07/2024 |
820.603 |
0,83%
|
7,26
|
7,20
|
7,42
|
7,29
|
