Basf SE (BAS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	965.734	2,52%	43,82	43,775	45,085	44,935
16/07/2024	0	0,29%	43,68	43,40	43,895	43,895
04/07/2024	193.651	0,46%	45,235	45,105	45,55	45,49
03/07/2024	394.071	1,43%	44,885	44,69	45,40	45,255
02/07/2024	746.552	0,63%	44,315	44,13	44,85	44,72
01/07/2024	610.785	-1,64%	45,735	44,34	45,78	44,44
28/06/2024	464.323	-0,53%	45,59	45,135	45,855	45,185
27/06/2024	467.663	0,02%	45,295	45,225	45,835	45,345
26/06/2024	811.527	-2,15%	46,565	45,135	46,595	45,335
25/06/2024	576.633	0,48%	46,175	46,025	46,405	46,33
24/06/2024	610.303	2,29%	45,185	45,14	46,325	46,16
21/06/2024	598.694	-0,91%	45,475	45,00	45,615	45,125
20/06/2024	410.017	1,23%	44,96	44,895	45,555	45,54
19/06/2024	396.523	-0,28%	44,95	44,815	45,215	44,945
18/06/2024	553.889	0,51%	45,155	44,79	45,24	45,04
17/06/2024	432.699	0,39%	44,735	44,545	44,955	44,84
14/06/2024	816.202	-2,28%	45,70	44,505	45,75	44,585
13/06/2024	841.975	-1,75%	46,195	45,41	46,23	45,625
12/06/2024	652.620	0,23%	46,645	46,41	46,82	46,4375
11/06/2024	789.913	0,62%	46,28	46,16	46,505	46,44
10/06/2024	738.983	-1,38%	46,645	46,085	46,65	46,15
07/06/2024	526.950	-0,33%	47,015	46,41	47,015	46,795
06/06/2024	855.907	-0,34%	47,30	46,72	47,335	46,98
05/06/2024	552.782	-0,47%	47,525	47,065	47,58	47,14
04/06/2024	697.883	-1,19%	47,8375	46,96	47,865	47,36
03/06/2024	429.571	-0,64%	48,835	47,89	48,90	47,935
31/05/2024	507.716	0,54%	48,175	48,035	48,39	48,245
30/05/2024	645.986	1,74%	47,21	47,17	48,085	47,985
29/05/2024	616.589	-1,95%	48,02	47,15	48,125	47,24
28/05/2024	935.446	-1,05%	48,68	47,9675	48,78	48,18
27/05/2024	200.898	0,99%	48,295	48,26	48,69	48,76
24/05/2024	781.387	-0,39%	48,05	47,70	48,3775	48,28
23/05/2024	583.379	-0,01%	48,365	48,26	48,84	48,44
22/05/2024	545.016	-1,51%	48,995	48,20	49,03	48,40
21/05/2024	537.352	-0,14%	49,20	48,8475	49,54	49,155
20/05/2024	364.265	0,83%	49,25	49,0225	49,3675	49,255
17/05/2024	638.117	-0,37%	48,89	48,64	49,0925	48,85
16/05/2024	779.852	-1,02%	49,605	48,92	49,61	49,075
15/05/2024	420.605	0,85%	49,45	49,375	50,03	49,64
14/05/2024	515.853	0,74%	48,845	48,615	49,415	49,36
13/05/2024	781.016	0,60%	48,8525	48,645	49,035	49,00
10/05/2024	909.431	-2,09%	49,98	48,70	50,06	48,71
09/05/2024	640.932	0,48%	49,405	49,405	49,85	49,75
08/05/2024	696.623	-1,09%	50,12	49,35	50,26	49,51
07/05/2024	1.069.244	1,37%	49,535	49,465	50,08	50,08
06/05/2024	463.831	0,81%	49,10	48,955	49,705	49,48
03/05/2024	641.036	0,68%	48,9075	48,48	49,475	49,085
02/05/2024	761.205	-0,71%	48,86	48,585	49,055	48,755
01/05/2024	0	0,21%	49,50	49,045	49,695	49,155
30/04/2024	1.075.100	0,21%	49,50	49,045	49,695	49,155
29/04/2024	715.013	0,45%	49,00	48,615	49,195	49,055
26/04/2024	1.672.034	-4,33%	48,30	47,99	48,88	48,835
25/04/2024	1.495.944	-0,32%	51,82	50,31	51,94	50,99
24/04/2024	1.193.108	0,53%	51,12	51,025	51,47	51,32
23/04/2024	682.088	-0,27%	51,51	50,70	51,51	51,08
22/04/2024	621.537	1,27%	51,14	50,58	51,26	51,11
19/04/2024	796.364	-1,27%	50,51	50,17	50,73	50,47
18/04/2024	736.316	0,41%	51,23	50,60	51,23	51,07
17/04/2024	759.408	1,31%	50,59	50,59	51,39	50,97
16/04/2024	1.206.288	-2,39%	50,71	50,29	51,06	50,31
15/04/2024	644.291	-0,12%	51,70	51,46	52,15	51,54
12/04/2024	936.190	-0,94%	52,65	51,43	52,755	51,65
11/04/2024	1.318.291	-2,78%	53,85	51,81	54,08	52,14
10/04/2024	1.641.500	1,09%	53,67	52,84	54,10	54,00
09/04/2024	900.808	-0,69%	54,05	53,41	54,11	53,42
08/04/2024	569.232	0,04%	54,04	53,53	54,25	53,88
05/04/2024	670.782	-1,70%	54,06	53,72	54,705	53,86
04/04/2024	507.141	0,66%	54,46	54,25	54,92	54,79
03/04/2024	748.677	1,13%	53,635	53,61	54,755	54,51
02/04/2024	816.607	1,70%	53,34	53,23	54,22	53,82
01/04/2024	0	-0,51%	53,15	52,71	53,52	52,93
28/03/2024	662.463	-0,51%	53,15	52,71	53,52	52,93
27/03/2024	617.549	0,99%	52,77	52,45	53,27	53,25
26/03/2024	714.358	-0,60%	52,88	52,48	52,94	52,63
25/03/2024	712.346	0,27%	52,775	52,40	53,05	52,93
22/03/2024	616.745	0,21%	52,43	52,24	52,91	52,79
21/03/2024	1.351.853	1,68%	52,41	52,33	52,89	52,65
20/03/2024	1.514.999	2,57%	50,63	50,61	52,09	51,88
19/03/2024	1.097.423	2,99%	48,955	48,88	50,60	50,60
18/03/2024	466.190	-0,69%	49,575	48,79	49,575	49,005
15/03/2024	987.186	1,26%	49,085	48,81	49,605	49,345
14/03/2024	882.882	-1,51%	49,65	48,695	49,80	48,805
13/03/2024	657.350	0,08%	49,33	49,28	49,815	49,59
12/03/2024	565.157	1,04%	49,295	49,09	49,62	49,50
11/03/2024	627.201	0,37%	48,4825	48,4825	49,0225	49,06
08/03/2024	486.025	-0,67%	49,045	48,675	49,225	48,88
07/03/2024	623.516	1,36%	48,155	47,945	49,445	49,21
06/03/2024	1.083.925	2,99%	47,325	47,325	48,785	48,55
05/03/2024	674.976	0,10%	46,855	46,49	47,28	47,1425
04/03/2024	760.026	-1,65%	47,98	46,755	47,98	47,095
01/03/2024	841.361	1,36%	47,325	47,055	48,04	47,885
29/02/2024	749.748	0,81%	46,905	46,675	47,3525	47,245
28/02/2024	902.639	-1,22%	47,445	46,7725	47,455	46,97
27/02/2024	893.247	2,52%	46,235	46,205	47,8225	47,55
26/02/2024	779.162	-0,70%	46,32	46,20	47,55	46,33
23/02/2024	1.789.311	-0,33%	47,60	45,20	48,705	46,655
22/02/2024	939.541	0,86%	46,775	46,2275	47,30	46,81
21/02/2024	604.021	1,05%	46,045	45,735	46,595	46,41
20/02/2024	464.644	0,39%	45,70	45,42	46,0675	45,93
19/02/2024	421.119	-1,67%	46,355	45,605	46,405	45,75