Basler AG (BSL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 01-07-2024 |
0 |
-0,38%
|
10,72
|
10,50
|
10,74
|
10,54
|
| 28-06-2024 |
1.866 |
-0,38%
|
10,72
|
10,50
|
10,74
|
10,54
|
| 27-06-2024 |
237 |
-2,04%
|
10,68
|
10,56
|
10,68
|
10,58
|
| 26-06-2024 |
1.162 |
-2,09%
|
10,86
|
10,80
|
10,88
|
10,80
|
| 25-06-2024 |
1.725 |
-2,22%
|
11,15
|
10,84
|
11,22
|
11,03
|
| 24-06-2024 |
4.131 |
1,62%
|
10,96
|
10,96
|
11,48
|
11,28
|
| 21-06-2024 |
542 |
-3,31%
|
11,32
|
11,02
|
11,32
|
11,10
|
| 20-06-2024 |
836 |
0,00%
|
11,52
|
11,48
|
11,56
|
11,48
|
| 19-06-2024 |
1.015 |
-3,69%
|
11,80
|
11,48
|
11,86
|
11,48
|
| 18-06-2024 |
2.998 |
2,41%
|
11,76
|
11,76
|
11,92
|
11,92
|
| 17-06-2024 |
3.409 |
3,56%
|
11,34
|
11,34
|
11,78
|
11,64
|
| 14-06-2024 |
1.392 |
-4,34%
|
11,68
|
11,08
|
11,68
|
11,24
|
| 13-06-2024 |
2.577 |
-4,16%
|
12,06
|
11,62
|
12,06
|
11,75
|
| 12-06-2024 |
2.093 |
3,99%
|
11,88
|
11,88
|
12,26
|
12,26
|
| 11-06-2024 |
1.043 |
0,94%
|
11,77
|
11,72
|
11,86
|
11,79
|
| 10-06-2024 |
41 |
0,17%
|
11,72
|
11,68
|
11,72
|
11,68
|
| 07-06-2024 |
805 |
-3,80%
|
11,92
|
11,60
|
11,98
|
11,66
|
| 06-06-2024 |
1.585 |
4,12%
|
11,84
|
11,84
|
12,46
|
12,12
|
| 05-06-2024 |
330 |
1,84%
|
11,50
|
11,49
|
11,64
|
11,64
|
| 04-06-2024 |
1.753 |
-0,61%
|
11,60
|
11,38
|
11,60
|
11,43
|
| 03-06-2024 |
4.632 |
-2,21%
|
11,90
|
11,50
|
11,94
|
11,50
|
| 31-05-2024 |
2.128 |
-1,34%
|
11,82
|
11,70
|
11,96
|
11,76
|
| 30-05-2024 |
247 |
1,19%
|
11,82
|
11,82
|
11,94
|
11,92
|
| 29-05-2024 |
3.026 |
-2,32%
|
11,96
|
11,70
|
11,96
|
11,78
|
| 28-05-2024 |
2.409 |
-1,95%
|
12,46
|
12,02
|
12,50
|
12,06
|
| 27-05-2024 |
1.330 |
1,82%
|
12,08
|
11,96
|
12,30
|
12,30
|
| 24-05-2024 |
1.165 |
1,09%
|
11,90
|
11,82
|
12,10
|
12,08
|
| 23-05-2024 |
1.169 |
-0,91%
|
12,12
|
11,90
|
12,12
|
11,95
|
| 22-05-2024 |
3.398 |
-2,43%
|
12,52
|
11,98
|
12,52
|
12,06
|
| 21-05-2024 |
3.108 |
-1,28%
|
12,24
|
12,08
|
12,36
|
12,36
|
| 20-05-2024 |
2.449 |
5,03%
|
12,00
|
12,00
|
12,86
|
12,52
|
| 17-05-2024 |
2.227 |
-0,42%
|
11,84
|
11,62
|
11,98
|
11,92
|
| 16-05-2024 |
4.359 |
0,76%
|
12,24
|
11,88
|
12,30
|
11,97
|
| 15-05-2024 |
6.492 |
3,13%
|
11,67
|
11,64
|
12,00
|
11,88
|
| 14-05-2024 |
1.985 |
2,49%
|
11,48
|
11,31
|
11,74
|
11,52
|
| 13-05-2024 |
1.859 |
-1,92%
|
11,41
|
11,20
|
11,41
|
11,24
|
| 10-05-2024 |
5.509 |
0,88%
|
11,46
|
11,32
|
11,56
|
11,46
|
| 09-05-2024 |
2.772 |
2,07%
|
11,24
|
11,05
|
11,36
|
11,36
|
| 08-05-2024 |
11.074 |
-3,55%
|
11,50
|
11,12
|
11,50
|
11,13
|
| 07-05-2024 |
2.998 |
2,67%
|
11,16
|
11,16
|
11,54
|
11,54
|
| 06-05-2024 |
1.781 |
0,72%
|
11,24
|
11,16
|
11,34
|
11,24
|
| 03-05-2024 |
3.672 |
2,20%
|
10,98
|
10,90
|
11,20
|
11,16
|
| 02-05-2024 |
5.167 |
-1,89%
|
11,30
|
10,92
|
11,30
|
10,92
|
| 01-05-2024 |
0 |
-0,63%
|
11,21
|
11,10
|
11,21
|
11,13
|
| 30-04-2024 |
3.322 |
-0,63%
|
11,21
|
11,10
|
11,21
|
11,13
|
| 29-04-2024 |
4.898 |
2,56%
|
10,96
|
10,88
|
11,23
|
11,20
|
| 26-04-2024 |
847 |
2,06%
|
10,72
|
10,72
|
10,96
|
10,92
|
| 25-04-2024 |
1.062 |
-0,56%
|
10,62
|
10,48
|
10,70
|
10,70
|
| 24-04-2024 |
468 |
0,00%
|
10,80
|
10,68
|
10,86
|
10,76
|
| 23-04-2024 |
649 |
2,48%
|
10,66
|
10,66
|
10,76
|
10,76
|
| 22-04-2024 |
947 |
-3,67%
|
10,88
|
10,50
|
10,88
|
10,50
|
| 19-04-2024 |
1.041 |
-0,46%
|
10,92
|
10,82
|
10,96
|
10,90
|
| 18-04-2024 |
14.246 |
0,46%
|
10,90
|
10,80
|
11,02
|
10,95
|
| 17-04-2024 |
10.864 |
-0,18%
|
10,98
|
10,88
|
11,05
|
10,90
|
| 16-04-2024 |
7.506 |
-0,73%
|
10,82
|
10,79
|
11,02
|
10,92
|
| 15-04-2024 |
7.712 |
-0,72%
|
10,90
|
10,90
|
11,08
|
11,00
|
| 12-04-2024 |
2.882 |
-0,89%
|
11,38
|
10,90
|
11,58
|
11,08
|
| 11-04-2024 |
936 |
-1,24%
|
11,14
|
11,14
|
11,36
|
11,18
|
| 10-04-2024 |
2.336 |
-4,79%
|
11,90
|
11,28
|
11,90
|
11,32
|
| 09-04-2024 |
1.866 |
2,50%
|
11,66
|
11,66
|
12,04
|
11,89
|
| 08-04-2024 |
2.720 |
1,75%
|
11,56
|
11,48
|
11,64
|
11,60
|
| 05-04-2024 |
2.911 |
1,60%
|
11,04
|
11,00
|
11,40
|
11,40
|
| 04-04-2024 |
1.753 |
0,00%
|
11,06
|
10,99
|
11,42
|
11,22
|
| 03-04-2024 |
3.759 |
-3,11%
|
11,60
|
10,84
|
11,68
|
11,22
|
| 02-04-2024 |
27.483 |
7,22%
|
10,94
|
10,67
|
11,62
|
11,58
|
| 01-04-2024 |
0 |
-11,77%
|
11,44
|
10,08
|
11,44
|
10,80
|
| 28-03-2024 |
17.820 |
-11,77%
|
11,44
|
10,08
|
11,44
|
10,80
|
| 27-03-2024 |
5.075 |
-3,01%
|
12,66
|
12,22
|
12,70
|
12,24
|
| 26-03-2024 |
5.633 |
2,10%
|
12,36
|
12,26
|
12,62
|
12,62
|
| 25-03-2024 |
2.217 |
-0,80%
|
12,44
|
12,28
|
12,44
|
12,36
|
| 22-03-2024 |
9.366 |
2,05%
|
12,36
|
12,34
|
12,62
|
12,46
|
| 21-03-2024 |
6.830 |
-0,73%
|
12,20
|
11,94
|
12,50
|
12,21
|
| 20-03-2024 |
1.014 |
0,49%
|
12,10
|
12,10
|
12,30
|
12,30
|
| 19-03-2024 |
7.595 |
-2,08%
|
12,10
|
11,50
|
12,26
|
12,24
|
| 18-03-2024 |
43.164 |
1,22%
|
12,52
|
12,38
|
12,90
|
12,50
|
| 15-03-2024 |
3.591 |
-0,24%
|
12,40
|
12,24
|
12,66
|
12,35
|
| 14-03-2024 |
2.297 |
1,81%
|
12,22
|
12,16
|
12,48
|
12,38
|
| 13-03-2024 |
1.752 |
0,33%
|
12,04
|
11,96
|
12,18
|
12,16
|
| 12-03-2024 |
2.866 |
1,00%
|
11,98
|
11,72
|
12,16
|
12,12
|
| 11-03-2024 |
3.375 |
0,17%
|
11,92
|
11,82
|
12,04
|
12,00
|
| 08-03-2024 |
4.085 |
-2,84%
|
12,52
|
11,92
|
12,52
|
11,98
|
| 07-03-2024 |
8.457 |
3,18%
|
11,80
|
11,80
|
12,46
|
12,33
|
| 06-03-2024 |
9.195 |
4,64%
|
11,40
|
11,38
|
12,20
|
11,95
|
| 05-03-2024 |
30.215 |
1,24%
|
11,28
|
11,04
|
11,42
|
11,42
|
| 04-03-2024 |
1.858 |
-0,88%
|
11,28
|
11,21
|
11,34
|
11,28
|
| 01-03-2024 |
3.346 |
1,25%
|
11,18
|
11,14
|
11,46
|
11,38
|
| 29-02-2024 |
8.041 |
2,74%
|
10,88
|
10,76
|
11,28
|
11,24
|
| 28-02-2024 |
5.044 |
-0,18%
|
10,99
|
10,80
|
11,14
|
10,94
|
| 27-02-2024 |
2.400 |
1,01%
|
10,78
|
10,74
|
11,00
|
10,96
|
| 26-02-2024 |
4.767 |
-0,09%
|
10,79
|
10,50
|
10,92
|
10,85
|
| 23-02-2024 |
18.567 |
2,84%
|
10,64
|
10,42
|
10,86
|
10,86
|
| 22-02-2024 |
9.588 |
3,84%
|
10,36
|
10,36
|
10,70
|
10,56
|
| 21-02-2024 |
7.117 |
0,49%
|
10,20
|
10,08
|
10,36
|
10,17
|
| 20-02-2024 |
6.002 |
-0,30%
|
10,12
|
10,08
|
10,28
|
10,12
|
| 19-02-2024 |
1.495 |
0,30%
|
10,02
|
10,02
|
10,20
|
10,15
|
| 16-02-2024 |
4.014 |
3,37%
|
9,84
|
9,84
|
10,34
|
10,12
|
| 15-02-2024 |
1.621 |
-0,91%
|
9,945
|
9,79
|
9,945
|
9,79
|
| 14-02-2024 |
2.195 |
1,65%
|
9,71
|
9,71
|
9,88
|
9,88
|
| 13-02-2024 |
7.278 |
-0,61%
|
9,70
|
9,55
|
9,78
|
9,72
|
| 12-02-2024 |
6.450 |
0,83%
|
9,80
|
9,73
|
9,905
|
9,78
|
Por favor leia o