Este website utiliza cookies para ter uma melhor experiência de navegação e utilização.
Ao navegar está a consentir a utilização dos cookies associados ao site.

Basf AG (BAS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
15-10-2019 1.884.359 -0,42% 64,79 63,87 64,80 64,59
14-10-2019 1.884.359 -0,42% 64,79 63,87 64,80 64,59
11-10-2019 3.323.681 2,99% 63,04 62,95 64,90 64,86
10-10-2019 2.980.110 1,50% 61,95 61,84 63,34 62,98
09-10-2019 1.752.317 0,73% 61,49 61,35 62,59 62,05
08-10-2019 1.884.367 -1,28% 62,48 61,30 62,48 61,60
07-10-2019 1.999.732 1,28% 61,29 60,90 62,45 62,40
04-10-2019 2.879.680 -0,26% 61,77 60,78 62,01 61,61
03-10-2019 3.241.588 0,00% 63,11 61,77 63,14 61,77
02-10-2019 3.241.588 -2,34% 63,11 61,77 63,14 61,77
01-10-2019 2.725.729 -1,36% 64,48 63,23 64,62 63,25
30-09-2019 2.429.494 0,91% 63,70 63,48 64,19 64,12
27-09-2019 3.125.084 2,50% 62,80 62,57 64,04 63,54
26-09-2019 2.045.015 0,26% 61,78 61,66 62,48 61,99
25-09-2019 2.606.665 -0,27% 61,13 60,95 61,87 61,83
24-09-2019 2.220.577 -2,24% 63,70 62,00 63,71 62,00
23-09-2019 2.572.247 -0,74% 63,63 62,26 63,88 63,42
20-09-2019 6.376.144 -0,05% 64,00 63,18 64,00 63,89
19-09-2019 2.578.658 -0,16% 63,74 63,41 64,31 63,92
18-09-2019 2.149.888 -0,41% 64,30 63,86 64,47 64,02
17-09-2019 3.644.039 -2,12% 65,44 64,03 65,69 64,28
16-09-2019 3.190.395 -0,12% 65,30 65,22 67,24 65,67
13-09-2019 3.040.730 2,08% 64,50 64,37 65,96 65,75
12-09-2019 3.452.195 -0,39% 64,99 63,66 65,22 64,41
11-09-2019 3.414.862 1,24% 64,10 64,05 64,94 64,66
10-09-2019 3.842.761 2,55% 62,03 61,99 63,95 63,87
09-09-2019 1.990.837 1,33% 61,60 61,53 62,42 62,28
06-09-2019 2.155.002 0,74% 61,15 60,61 61,54 61,46
05-09-2019 2.026.181 1,33% 60,50 60,35 61,24 61,01
04-09-2019 1.896.708 1,43% 60,10 59,92 60,54 60,21
03-09-2019 2.108.579 -1,08% 59,83 59,01 59,84 59,36
02-09-2019 1.203.293 -0,28% 60,10 59,87 60,39 60,01
30-08-2019 2.438.433 0,86% 59,89 59,73 60,54 60,18
29-08-2019 2.665.213 2,04% 58,40 58,05 59,75 59,67
28-08-2019 2.197.066 0,41% 58,11 57,65 58,56 58,48
27-08-2019 2.022.682 0,41% 57,85 57,59 58,94 58,24
26-08-2019 2.032.593 -0,12% 57,85 57,60 58,35 58,00
23-08-2019 2.908.593 -1,68% 59,56 58,03 59,81 58,07
22-08-2019 2.463.620 0,12% 58,82 58,53 60,10 59,06
21-08-2019 2.161.995 1,97% 58,06 57,99 59,25 58,99
20-08-2019 2.396.361 -0,21% 58,10 57,51 58,58 57,85
19-08-2019 2.408.168 1,97% 57,80 57,33 58,27 57,97
16-08-2019 2.818.232 1,16% 56,47 56,25 57,10 56,85
15-08-2019 4.391.184 -1,95% 57,55 55,64 57,70 56,20
14-08-2019 3.283.316 -2,30% 58,71 57,10 58,82 57,32
13-08-2019 3.581.840 1,16% 57,75 57,05 59,40 58,67
12-08-2019 1.903.955 -0,22% 58,52 57,70 58,98 58,00
09-08-2019 2.843.298 -0,62% 58,20 57,87 58,67 58,13
08-08-2019 4.494.426 3,01% 57,59 56,88 58,66 58,49
07-08-2019 3.278.518 0,44% 56,94 56,16 57,36 56,78
06-08-2019 3.575.530 -0,14% 56,93 56,39 57,59 56,53
05-08-2019 4.679.929 -2,75% 57,00 56,27 57,18 56,61
02-08-2019 6.368.821 -4,10% 59,30 57,59 59,30 58,21
01-08-2019 2.634.549 0,28% 60,20 60,02 60,91 60,70
31-07-2019 2.317.745 0,15% 60,41 60,37 61,33 60,53
30-07-2019 3.196.779 -2,85% 62,01 60,23 62,19 60,44
29-07-2019 1.916.241 0,44% 61,70 61,54 62,29 62,21
26-07-2019 2.926.531 -1,31% 61,88 61,48 62,09 61,94
25-07-2019 4.251.511 -1,72% 64,00 61,37 64,14 62,76
24-07-2019 2.956.366 0,30% 63,61 63,26 64,19 63,86
23-07-2019 4.854.762 3,93% 61,85 61,74 64,19 63,67
22-07-2019 1.945.846 0,76% 60,91 60,79 61,66 61,26
19-07-2019 2.588.639 0,61% 60,79 60,51 61,43 60,80
18-07-2019 2.067.697 -0,67% 60,59 60,13 60,84 60,43
17-07-2019 2.361.309 -1,41% 61,71 60,64 61,87 60,84
16-07-2019 2.400.609 1,11% 61,09 61,00 61,99 61,71
15-07-2019 2.487.748 1,35% 60,40 60,34 61,14 61,03
12-07-2019 2.667.102 1,21% 59,56 59,56 60,80 60,22
11-07-2019 2.806.825 -1,03% 60,11 59,35 60,27 59,50
10-07-2019 3.257.291 -0,65% 59,91 59,75 60,43 60,12
09-07-2019 8.896.331 -3,32% 59,00 58,55 60,88 60,51
08-07-2019 1.856.960 0,05% 62,01 62,01 63,10 62,59
05-07-2019 2.377.733 -0,19% 62,60 61,98 62,73 62,56
04-07-2019 1.661.051 0,16% 62,64 62,42 63,13 62,68
03-07-2019 2.079.075 -0,24% 62,60 62,26 63,00 62,58
02-07-2019 3.028.865 -1,92% 63,67 62,57 63,81 62,73
01-07-2019 2.608.038 0,06% 65,00 63,96 65,36 63,96
28-06-2019 3.667.760 1,33% 63,36 63,01 64,15 63,92
27-06-2019 3.495.773 1,55% 62,55 62,49 63,54 63,08
26-06-2019 2.156.543 0,62% 61,60 61,38 62,65 62,12
25-06-2019 2.299.732 -0,50% 61,72 61,60 62,59 61,74
24-06-2019 1.919.539 -1,02% 62,52 61,87 62,85 62,05
21-06-2019 8.161.447 0,24% 62,60 62,24 63,32 62,69
20-06-2019 2.802.066 0,55% 62,81 61,93 63,10 62,54
19-06-2019 3.110.409 0,99% 61,80 61,66 62,70 62,20
18-06-2019 3.763.827 2,68% 60,00 59,51 61,97 61,59
17-06-2019 2.303.947 -0,83% 60,56 59,80 60,70 59,98
14-06-2019 3.856.149 -1,88% 61,59 60,07 61,64 60,48
13-06-2019 2.874.424 -0,50% 61,50 61,04 61,81 61,64
12-06-2019 2.551.170 -1,32% 62,30 61,56 62,68 61,95
11-06-2019 3.390.121 2,45% 62,24 62,05 63,32 62,78
10-06-2019 2.426.526 0,00% 61,40 60,98 61,78 61,28
07-06-2019 2.426.526 0,66% 61,40 60,98 61,78 61,28
06-06-2019 2.750.179 -0,30% 61,06 60,37 61,92 60,88
05-06-2019 2.962.065 -0,42% 61,32 60,71 61,97 61,06
04-06-2019 4.581.537 3,67% 59,02 58,75 61,66 61,32
03-06-2019 2.832.153 0,15% 58,83 58,50 59,29 59,15
31-05-2019 3.639.236 -1,27% 59,00 58,41 59,22 59,06
30-05-2019 1.371.178 0,42% 59,88 59,62 60,15 59,82
29-05-2019 4.394.918 -0,53% 59,15 58,75 59,71 59,57

login

Pesquisa de títulos

Fale Connosco