Basf SE (BAS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
26/11/2024	183.424	-1,77%	42,57	42,17	42,585	42,36
25/11/2024	696.218	1,08%	42,76	42,645	43,235	43,01
22/11/2024	824.303	1,32%	42,3075	41,73	42,685	42,58
21/11/2024	661.124	-0,56%	42,375	41,695	42,42	42,11
20/11/2024	591.687	-0,87%	43,0675	42,305	43,205	42,37
19/11/2024	1.081.373	-0,66%	43,025	42,07	43,245	42,81
18/11/2024	557.288	-0,22%	43,14	42,915	43,475	43,115
15/11/2024	696.922	1,90%	42,17	42,115	43,48	43,21
14/11/2024	626.831	0,76%	42,005	41,88	42,605	42,48
13/11/2024	1.012.022	-0,34%	42,535	41,93	43,005	42,215
12/11/2024	1.191.042	-4,16%	43,635	42,32	43,6525	42,38
11/11/2024	1.014.924	1,62%	44,23	44,10	44,91	44,22
08/11/2024	1.462.509	-5,61%	45,80	43,49	45,80	43,385
07/11/2024	1.367.537	4,15%	44,215	44,1325	46,075	45,76
06/11/2024	1.353.007	0,07%	44,07	43,735	45,76	44,02
05/11/2024	864.264	-2,37%	45,22	43,88	45,275	44,05
04/11/2024	770.095	-1,14%	45,485	45,10	45,555	45,01
01/11/2024	907.266	2,13%	44,405	44,3775	45,53	45,555
31/10/2024	987.595	0,32%	44,35	43,915	44,9325	44,645
30/10/2024	1.490.965	-1,33%	45,045	44,26	45,865	44,52
29/10/2024	834.806	-1,56%	45,945	45,10	46,10	45,275
28/10/2024	600.285	0,09%	46,585	45,655	46,585	45,9925
25/10/2024	452.108	0,45%	46,05	45,85	46,305	46,17
24/10/2024	525.044	-0,20%	46,125	45,95	46,92	46,035
23/10/2024	417.078	-0,78%	46,25	46,00	46,52	46,04
22/10/2024	405.978	-0,15%	46,245	46,065	46,485	46,395
21/10/2024	505.256	-1,00%	46,79	46,395	46,97	46,53
18/10/2024	903.278	2,00%	46,245	46,20	47,105	46,9975
17/10/2024	750.473	-0,19%	46,2325	45,86	46,535	46,205
16/10/2024	721.735	0,45%	45,71	45,445	46,365	46,32
15/10/2024	1.206.036	-0,84%	46,56	45,305	46,56	46,115
14/10/2024	919.584	-1,57%	46,885	45,965	47,17	46,505
11/10/2024	434.482	-0,35%	47,115	46,955	47,29	47,245
10/10/2024	662.392	0,07%	47,54	47,135	47,725	47,41
09/10/2024	701.753	1,48%	46,575	46,575	47,455	47,385
08/10/2024	1.221.786	-3,73%	47,125	46,47	47,445	46,585
07/10/2024	558.978	0,45%	48,28	47,725	48,435	48,325
04/10/2024	878.048	1,65%	47,47	47,395	48,60	48,235
03/10/2024	839.939	0,48%	47,22	46,9675	47,55	47,475
02/10/2024	691.898	0,97%	46,89	46,695	47,27	47,24
01/10/2024	1.092.483	-1,49%	47,79	46,625	49,165	46,91
30/09/2024	971.951	-1,61%	47,845	47,125	48,01	47,555
27/09/2024	2.219.668	7,05%	45,475	45,475	48,455	48,335
26/09/2024	1.886.128	-0,06%	44,495	43,88	45,15	45,295
25/09/2024	733.995	-0,72%	45,7925	45,14	45,98	45,33
24/09/2024	754.740	1,36%	45,675	45,485	46,025	45,70
23/09/2024	842.500	-2,51%	46,09	44,84	46,125	45,085
20/09/2024	1.408.927	-1,65%	46,66	46,055	46,66	46,02
19/09/2024	1.197.885	2,87%	46,14	45,8925	46,855	46,80
18/09/2024	25.857	3,08%	44,355	44,03	46,915	45,63
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