Basf SE (BAS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
19/04/2024	180.677	-1,31%	50,51	50,26	50,67	50,45
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
16/02/2024	660.522	0,96%	46,395	46,26	47,025	46,5275
15/02/2024	524.266	1,03%	45,7175	45,56	46,4375	46,085
14/02/2024	709.128	1,17%	45,305	45,105	45,905	45,615
13/02/2024	814.046	0,36%	44,94	44,885	45,885	45,06
12/02/2024	386.071	1,83%	44,47	44,08	44,975	44,90
09/02/2024	412.562	-1,33%	44,76	44,015	44,83	44,095
08/02/2024	531.203	0,03%	44,835	44,40	45,015	44,705
07/02/2024	400.103	-1,73%	45,355	44,665	45,445	44,59
06/02/2024	702.800	1,69%	44,89	44,28	45,395	45,35
05/02/2024	670.466	-0,13%	44,63	44,51	44,95	44,595
02/02/2024	671.340	1,33%	44,445	44,4275	45,005	44,655
01/02/2024	458.551	-0,72%	44,135	43,88	44,31	44,07
31/01/2024	520.053	0,00%	44,55	44,35	44,995	44,46
30/01/2024	682.353	-1,55%	45,00	44,345	45,14	44,47
29/01/2024	739.031	-1,48%	45,345	44,95	45,44	45,17
26/01/2024	1.080.285	1,87%	44,80	44,80	46,20	45,8475
25/01/2024	1.144.334	2,54%	43,74	43,60	45,02	44,955
24/01/2024	869.993	0,56%	44,09	43,37	44,15	43,84
23/01/2024	633.972	1,84%	42,90	42,89	43,80	43,595
22/01/2024	617.105	-0,86%	43,275	42,585	43,62	42,8075
19/01/2024	902.403	-1,00%	43,73	43,00	44,53	43,18
18/01/2024	850.339	1,03%	43,34	42,97	43,735	43,66
17/01/2024	692.804	-2,35%	43,615	43,035	43,765	43,16
16/01/2024	547.776	-0,79%	44,145	44,03	44,425	44,20
15/01/2024	488.943	-0,50%	44,72	44,425	44,89	44,525
12/01/2024	682.066	-0,32%	45,1025	44,69	45,25	44,75
11/01/2024	877.176	-0,39%	45,175	44,84	45,595	44,895
10/01/2024	623.621	-1,14%	45,525	45,07	45,715	45,07
09/01/2024	986.368	-2,52%	47,04	45,41	47,325	45,51
08/01/2024	610.680	0,00%	46,7975	46,315	47,04	46,755
05/01/2024	1.360.421	-1,86%	47,6275	46,30	47,825	46,80
04/01/2024	675.803	0,06%	47,745	47,4325	48,005	47,6875
03/01/2024	993.818	-2,48%	49,17	47,51	49,26	47,76
02/01/2024	650.422	0,62%	49,04	48,405	49,47	49,07
29/12/2023	170.907	0,40%	48,285	48,285	48,845	48,77
28/12/2023	320.177	-0,15%	48,87	48,545	48,955	48,58
27/12/2023	332.210	0,29%	48,245	48,245	48,785	48,655
26/12/2023	524.164	0,00%	48,34	48,16	48,60	48,515
22/12/2023	524.164	0,00%	48,34	48,16	48,60	48,515
21/12/2023	1.149.928	-0,10%	48,2925	48,27	49,855	48,47
20/12/2023	695.699	-0,28%	48,665	48,36	48,915	48,45
19/12/2023	697.878	0,65%	47,765	47,765	48,72	48,585
18/12/2023	758.314	-0,13%	47,95	47,945	48,995	48,27
15/12/2023	957.444	0,53%	48,105	47,965	48,825	48,335
14/12/2023	1.879.414	1,16%	48,43	47,87	49,17	48,08
13/12/2023	1.540.000	4,13%	46,405	46,34	47,80	47,53
12/12/2023	695.885	0,23%	45,475	45,40	46,025	45,585
11/12/2023	731.560	0,35%	44,95	44,605	45,49	45,43
08/12/2023	744.527	0,28%	45,1525	44,83	45,49	45,27
07/12/2023	1.522.403	1,44%	44,56	44,245	45,645	45,095
06/12/2023	824.255	1,86%	43,68	43,545	44,475	44,455
05/12/2023	668.517	0,16%	43,32	43,0825	43,68	43,60
04/12/2023	720.885	0,44%	43,33	43,23	43,74	43,41
01/12/2023	534.211	1,01%	43,00	42,605	43,255	43,22
30/11/2023	747.871	-0,52%	43,065	42,295	43,065	42,79
29/11/2023	961.225	0,63%	42,755	42,685	43,195	43,015