Bausch Health Companies Inc (BHC)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 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
|
