BMW AG (BMW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
16/12/2022	2.832.220	-0,22%	82,79	82,16	83,50	82,62
15/12/2022	1.648.528	-1,25%	83,31	82,41	83,90	82,80
14/12/2022	1.131.896	-0,19%	83,80	83,51	84,44	83,85
13/12/2022	1.321.576	-0,50%	84,76	83,73	86,25	84,01
12/12/2022	836.876	-0,13%	84,31	83,80	84,60	84,43
09/12/2022	1.020.500	1,91%	83,32	82,80	84,78	84,54
08/12/2022	2.234.059	-1,89%	82,95	82,40	83,69	82,96
07/12/2022	1.024.766	-0,74%	84,90	84,36	85,79	84,56
06/12/2022	766.946	-0,78%	85,65	84,91	86,05	85,19
05/12/2022	870.971	0,70%	85,31	85,04	86,06	85,86
02/12/2022	921.996	0,14%	84,89	84,63	85,95	85,26
01/12/2022	1.084.490	-1,36%	86,62	84,42	86,71	85,14
30/11/2022	2.224.421	1,84%	85,00	84,80	86,37	86,31
29/11/2022	1.274.432	1,57%	83,83	83,37	84,99	84,75
28/11/2022	1.222.091	-0,62%	83,27	83,04	83,70	83,44
25/11/2022	933.054	-0,06%	84,52	83,51	84,52	83,96
24/11/2022	849.772	0,29%	84,30	83,78	84,82	84,01
23/11/2022	327.912	-0,43%	84,29	82,79	84,42	83,77
22/11/2022	770.553	0,60%	83,44	82,94	84,41	84,10
21/11/2022	686.990	-0,65%	83,91	83,53	84,30	83,60
18/11/2022	1.502.840	2,29%	82,77	82,69	84,19	84,15
17/11/2022	938.764	-0,32%	83,00	81,53	83,52	82,27
16/11/2022	1.654.373	-3,11%	84,94	81,36	85,00	82,53
15/11/2022	1.169.537	0,18%	85,27	84,30	85,44	85,18
14/11/2022	934.839	0,94%	84,76	84,13	85,84	85,03
11/11/2022	1.457.198	1,68%	83,73	83,26	84,33	84,24
10/11/2022	1.726.552	3,24%	80,00	79,90	83,30	82,85
09/11/2022	1.161.232	-0,30%	80,79	79,37	80,87	80,25
08/11/2022	1.326.961	-0,67%	81,00	80,39	81,19	80,49
07/11/2022	1.351.929	1,54%	79,53	79,21	81,14	81,03
04/11/2022	1.569.808	4,31%	76,89	76,22	80,04	79,80
03/11/2022	2.132.408	-4,66%	78,31	75,06	78,50	76,50
02/11/2022	1.157.247	-0,05%	80,51	79,52	80,87	80,24
01/11/2022	902.999	0,96%	79,98	79,80	81,12	80,28
31/10/2022	863.920	-0,05%	79,53	78,84	79,94	79,52
28/10/2022	356.556	-0,08%	78,55	78,12	79,735	79,63
27/10/2022	511.079	0,59%	79,12	78,73	79,89	79,57
26/10/2022	392.316	1,13%	78,19	77,53	79,14	79,10
25/10/2022	521.415	0,21%	78,42	77,27	78,84	78,22
24/10/2022	1.458.093	0,62%	77,99	75,74	78,66	77,91
21/10/2022	1.618.320	-0,13%	77,00	76,33	77,60	77,43
20/10/2022	1.016.645	-0,17%	77,50	76,83	78,40	77,53
19/10/2022	924.802	0,05%	78,26	77,15	78,64	77,66
18/10/2022	1.347.975	1,42%	77,00	76,50	78,86	77,62
17/10/2022	957.252	2,01%	75,11	74,80	76,99	76,53
14/10/2022	603.384	1,06%	75,53	74,43	76,06	75,02
13/10/2022	838.451	1,56%	72,84	72,20	74,50	74,24
12/10/2022	1.188.223	1,09%	72,34	71,43	73,34	73,17
11/10/2022	783.569	0,22%	71,60	70,30	72,38	72,38
10/10/2022	731.632	0,52%	70,63	70,63	72,98	72,03
07/10/2022	349.368	-0,76%	71,88	71,47	72,66	71,70
06/10/2022	511.486	0,53%	72,08	71,61	72,92	71,97
05/10/2022	634.985	-1,76%	72,43	70,64	72,59	71,47
04/10/2022	594.117	2,95%	71,35	71,35	73,02	72,85
03/10/2022	585.526	1,29%	69,54	68,61	71,16	70,73
30/09/2022	1.693.045	1,24%	69,83	68,78	70,51	69,99
29/09/2022	2.356.566	-3,42%	71,80	68,44	71,82	69,13
28/09/2022	1.543.235	-0,25%	70,85	70,25	71,96	71,58
27/09/2022	1.268.460	-0,55%	73,16	71,54	73,66	71,76
26/09/2022	1.293.187	1,09%	70,88	70,59	73,25	72,16
23/09/2022	729.688	-3,47%	74,22	71,12	74,25	71,55
22/09/2022	1.008.044	-1,44%	73,97	73,63	75,05	74,17
21/09/2022	419.277	0,59%	74,11	73,47	75,30	75,25
20/09/2022	1.112.949	-0,83%	75,84	74,57	76,84	75,07
19/09/2022	408.720	1,97%	74,49	73,84	76,10	75,61
16/09/2022	2.297.547	-0,39%	73,94	72,75	74,51	74,39
15/09/2022	953.732	0,04%	74,97	73,86	75,50	74,68
14/09/2022	1.236.289	-0,28%	74,60	73,88	75,26	74,65
13/09/2022	1.105.326	-1,21%	75,88	74,66	76,72	74,86
12/09/2022	1.712.412	3,09%	74,21	74,21	75,99	75,78
09/09/2022	1.288.559	0,77%	73,09	73,06	74,76	73,51
08/09/2022	1.076.804	-1,51%	74,14	72,24	74,44	72,95
07/09/2022	1.083.337	1,72%	72,10	72,10	74,37	74,07
06/09/2022	1.607.465	0,53%	72,70	72,54	73,97	72,82
05/09/2022	1.731.330	-3,56%	72,35	72,04	73,13	72,44
02/09/2022	1.267.300	3,16%	73,70	72,96	75,41	75,11
01/09/2022	1.208.840	-0,90%	72,90	72,08	73,15	72,81
31/08/2022	1.477.983	-0,46%	74,55	73,28	75,09	73,47
30/08/2022	1.004.060	0,41%	73,83	73,38	75,25	73,81
29/08/2022	1.128.919	0,53%	72,63	72,06	73,76	73,51
26/08/2022	1.575.240	-1,81%	74,79	72,99	75,34	73,12
25/08/2022	734.876	0,45%	74,91	73,78	75,12	74,47
24/08/2022	359.448	-0,35%	73,89	73,43	74,65	74,14
23/08/2022	1.383.035	2,05%	72,82	72,69	74,75	74,52
22/08/2022	1.712.957	-3,68%	75,38	73,00	75,63	73,02
19/08/2022	574.934	-2,77%	77,22	75,60	77,53	75,81
18/08/2022	421.754	0,63%	77,69	77,54	78,59	77,97
17/08/2022	374.770	-2,34%	79,36	77,36	79,60	77,29
16/08/2022	882.430	1,45%	78,36	78,30	79,28	79,25
15/08/2022	274.643	-0,36%	78,74	77,36	78,86	78,14
12/08/2022	908.982	1,08%	78,24	77,93	78,87	78,55
11/08/2022	824.938	-0,36%	78,40	77,02	78,40	77,71
10/08/2022	932.542	1,17%	76,90	76,65	78,15	77,99
09/08/2022	1.044.979	-1,29%	78,00	76,93	78,36	77,09
08/08/2022	969.376	1,95%	77,09	76,91	78,10	78,10
05/08/2022	524.211	0,28%	75,93	75,59	77,23	76,36
04/08/2022	1.768.831	-0,39%	77,34	75,96	78,11	76,27
03/08/2022	3.479.341	-5,56%	78,93	75,46	79,00	76,57
02/08/2022	690.461	1,34%	79,41	78,93	81,13	81,08
01/08/2022	889.242	0,52%	79,93	79,59	80,76	79,89