Basf SE (BAS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
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
12/10/2023 1.944.224 -0,85% 42,90 42,05 42,995 42,14
11/10/2023 2.757.318 0,49% 42,25 41,90 42,61 42,50
10/10/2023 3.030.121 3,31% 41,285 41,245 42,41 42,295
09/10/2023 2.508.339 -2,10% 40,955 40,48 41,33 40,94
06/10/2023 1.916.315 1,15% 41,45 41,315 42,02 41,82
05/10/2023 1.645.567 -1,21% 41,72 41,20 41,80 41,345
04/10/2023 2.028.974 0,22% 41,475 41,425 42,46 41,85
03/10/2023 1.451.608 -0,31% 41,555 41,415 42,03 41,76
02/10/2023 2.531.880 -2,47% 43,185 41,775 43,385 41,89
29/09/2023 516.238 0,72% 42,9775 42,685 43,42 42,915
28/09/2023 1.822.917 0,86% 42,175 41,575 42,65 42,645
27/09/2023 1.754.601 0,40% 42,005 41,945 42,315 42,28
26/09/2023 2.155.228 -1,57% 42,50 42,07 42,595 42,11
25/09/2023 2.459.960 -0,71% 42,865 42,35 43,225 42,78
22/09/2023 551.171 -0,60% 42,91 42,785 43,48 43,165
21/09/2023 5.549.559 -4,86% 45,16 42,88 45,27 43,465
20/09/2023 506.555 1,08% 45,31 45,055 45,6575 45,685
19/09/2023 525.466 -0,38% 45,195 45,15 45,51 45,195
18/09/2023 1.383.695 -2,03% 46,115 45,195 46,175 45,31
15/09/2023 7.345.054 2,50% 45,65 45,555 46,265 46,25
14/09/2023 719.405 2,01% 44,24 43,975 45,245 45,125
13/09/2023 1.865.246 0,10% 44,17 44,14 44,94 44,325
12/09/2023 2.156.009 -1,59% 45,00 44,17 45,15 44,28
11/09/2023 2.382.235 1,16% 44,89 44,64 45,07 44,995
08/09/2023 3.284.207 -1,41% 45,255 43,735 45,265 44,48
07/09/2023 642.002 -1,73% 45,565 44,88 45,62 45,115
06/09/2023 2.029.855 -0,17% 45,635 45,225 46,415 45,805
05/09/2023 466.075 -1,51% 46,44 45,87 46,46 45,885
04/09/2023 901.800 -0,58% 47,175 46,525 47,20 46,615
01/09/2023 1.687.756 0,20% 47,00 46,885 47,45 46,885
31/08/2023 2.687.245 1,17% 46,33 46,285 46,975 46,79
30/08/2023 1.921.958 0,59% 46,265 45,625 46,40 46,25
29/08/2023 676.405 1,28% 45,535 45,4625 46,015 45,98
28/08/2023 1.233.708 0,83% 45,33 45,06 45,45 45,40
25/08/2023 1.438.136 -0,24% 45,145 44,94 45,42 45,025
24/08/2023 1.610.118 -0,84% 45,835 45,00 45,895 45,135
23/08/2023 1.527.219 -0,75% 45,98 45,355 46,065 45,515
22/08/2023 1.901.096 0,52% 45,935 45,745 46,755 45,86
21/08/2023 1.295.311 0,15% 45,51 45,48 45,955 45,625
18/08/2023 1.785.253 -0,41% 45,505 45,115 45,67 45,555
17/08/2023 1.144.456 0,07% 45,535 45,41 45,89 45,74
16/08/2023 342.184 -0,04% 45,515 45,47 45,9125 45,71
15/08/2023 583.191 -1,39% 46,305 45,53 46,37 45,73
14/08/2023 2.023.059 -0,86% 46,715 46,12 46,92 46,36
11/08/2023 1.504.723 -1,30% 47,20 46,70 47,355 46,76
10/08/2023 1.548.437 1,75% 46,88 46,74 47,555 47,375
09/08/2023 1.549.370 0,29% 46,87 46,52 47,255 46,56
08/08/2023 1.999.143 -1,57% 46,795 46,145 47,04 46,425
07/08/2023 1.114.441 0,07% 46,94 46,695 47,22 47,165
04/08/2023 1.686.745 -0,13% 47,18 46,46 47,27 47,13
03/08/2023 2.466.362 -1,17% 47,31 46,765 47,55 47,19
02/08/2023 1.989.606 -1,87% 47,95 47,605 48,285 47,75
01/08/2023 1.818.204 -0,23% 48,70 48,41 49,035 48,66
31/07/2023 2.647.177 -1,25% 48,92 48,705 49,46 48,77
28/07/2023 1.461.422 3,14% 47,755 47,525 49,58 49,405
27/07/2023 986.291 1,17% 47,54 47,345 47,94 47,90
26/07/2023 490.672 -0,55% 47,775 47,03 47,89 47,30
25/07/2023 490.662 0,54% 47,435 47,155 47,7875 47,615
24/07/2023 1.101.497 -0,30% 47,23 46,935 47,415 47,33
21/07/2023 1.989.814 -0,43% 47,82 47,27 47,93 47,47
20/07/2023 2.220.243 1,29% 47,085 47,015 47,815 47,675
19/07/2023 756.953 0,59% 46,77 46,765 47,21 47,07
18/07/2023 2.570.111 3,16% 45,29 45,04 46,81 46,64
17/07/2023 1.452.690 -0,33% 45,10 44,86 45,38 45,21
14/07/2023 2.471.954 -2,31% 46,19 45,295 46,345 45,36
13/07/2023 3.545.634 -0,65% 45,80 45,665 47,135 46,43
12/07/2023 4.213.286 2,55% 45,805 45,645 47,09 46,735
11/07/2023 1.815.976 1,36% 45,21 44,84 45,71 45,575
10/07/2023 2.579.261 -0,63% 45,14 44,89 45,83 44,965
07/07/2023 5.475.678 5,06% 43,055 43,035 45,33 45,25
06/07/2023 930.835 -2,18% 43,80 42,87 44,055 43,07
05/07/2023 2.395.469 -1,33% 44,27 43,855 44,395 44,09
04/07/2023 1.282.756 -0,11% 44,70 44,395 44,83 44,685
03/07/2023 1.638.099 0,60% 44,75 44,585 45,24 44,735
30/06/2023 702.627 1,17% 44,26 43,97 44,63 44,47
29/06/2023 1.778.200 -0,08% 44,00 43,71 44,325 44,04
28/06/2023 3.194.091 2,24% 43,07 43,03 44,265 44,075
27/06/2023 1.748.476 0,76% 43,20 42,74 43,58 43,11
26/06/2023 1.596.422 1,30% 42,50 42,195 42,83 42,785
23/06/2023 687.979 -0,25% 42,00 41,93 42,525 42,34
22/06/2023 1.450.234 -0,42% 42,245 42,13 43,215 42,445
Ajuda

Pesquisa de títulos

Fale Connosco