Basf SE (BAS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
04-03-2024 413.640 -1,92% 47,98 46,93 47,98 46,965
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
28-11-2023 710.804 -1,11% 43,04 42,46 43,1525 42,705
27-11-2023 1.107.303 -3,37% 43,53 43,015 43,745 43,195
24-11-2023 624.636 1,70% 44,725 44,245 44,825 44,58
23-11-2023 291.419 0,28% 43,795 43,72 43,89 43,835
22-11-2023 608.647 -0,45% 43,945 43,51 44,155 43,72
21-11-2023 774.557 -0,94% 44,185 43,545 44,41 43,9175
20-11-2023 565.601 -0,03% 44,51 44,065 44,555 44,335
17-11-2023 445.379 0,91% 44,00 43,945 44,59 44,285
16-11-2023 937.636 -2,57% 44,01 43,87 44,495 43,93
15-11-2023 459.538 0,60% 44,865 44,74 45,305 45,09
14-11-2023 941.962 1,34% 44,225 43,54 44,91 44,75
13-11-2023 423.748 0,89% 43,8225 43,735 44,1675 44,085
10-11-2023 669.952 -1,86% 44,22 43,13 44,395 43,695
09-11-2023 1.213.048 2,40% 43,595 43,51 45,36 44,525
08-11-2023 710.928 0,02% 43,11 42,715 43,65 43,575
07-11-2023 583.596 0,99% 43,10 43,10 43,6625 43,475
06-11-2023 794.751 -1,65% 43,90 42,78 43,945 43,16
03-11-2023 828.442 0,64% 43,745 43,605 44,34 43,87
02-11-2023 917.368 3,12% 42,48 42,48 43,945 43,52
01-11-2023 1.029.492 -2,52% 43,485 42,0675 43,715 42,285
31-10-2023 2.183.934 4,37% 42,185 42,00 43,8275 43,535
30-10-2023 987.952 0,46% 41,6425 41,495 42,00 41,68
27-10-2023 642.197 0,61% 41,475 41,17 41,865 41,49
26-10-2023 820.777 1,50% 40,875 40,285 41,4125 41,24
25-10-2023 786.175 -0,55% 40,915 40,245 41,005 40,63
24-10-2023 656.989 -0,17% 40,95 40,58 41,075 40,855
23-10-2023 660.261 -0,10% 41,045 40,38 41,225 40,92
20-10-2023 2.802.177 -1,05% 41,20 40,86 41,315 40,995
19-10-2023 1.925.491 -0,98% 41,615 41,20 41,915 41,43
18-10-2023 1.690.570 -1,45% 42,59 41,80 42,645 41,84
17-10-2023 1.769.259 -0,15% 42,445 41,77 42,60 42,455
16-10-2023 1.970.902 1,14% 42,20 42,14 42,76 42,52
13-10-2023 2.030.992 -0,24% 42,195 41,905 42,50 42,04
Ajuda

Pesquisa de títulos

Fale Connosco