Basf SE (BAS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
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