BiG | O banco que entende os seus valores.

Basf SE (BAS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 > >>
10/02/2026	2.211.800	4,91%	48,81	48,81	51,24	51,10
09/02/2026	2.218.000	1,35%	48,15	48,10	48,81	48,71
06/02/2026	2.482.000	-1,62%	48,94	47,94	48,94	48,06
05/02/2026	2.392.000	-1,33%	49,55	48,24	49,93	48,85
04/02/2026	2.187.900	5,01%	47,285	47,165	49,80	49,51
03/02/2026	2.395.200	1,18%	46,67	46,36	47,43	47,15
02/02/2026	2.382.100	1,70%	45,53	45,53	46,91	46,60
30/01/2026	2.357.900	-0,48%	46,01	45,69	46,12	45,82
29/01/2026	2.372.600	0,24%	45,90	45,75	46,54	46,04
28/01/2026	2.416.700	-0,07%	46,11	45,63	46,26	45,93
27/01/2026	2.438.900	-0,58%	46,27	45,20	46,27	45,96
26/01/2026	2.433.100	0,28%	45,97	45,94	46,58	46,23
23/01/2026	2.512.000	1,41%	45,04	44,97	46,16	46,10
22/01/2026	2.559.200	-0,02%	45,58	45,33	46,69	45,46
21/01/2026	438.170	4,65%	43,49	43,48	45,56	45,47
20/01/2026	114.040	-1,25%	43,79	43,34	43,94	43,45
19/01/2026	120.530	-1,94%	43,69	43,65	44,37	44,00
16/01/2026	2.213.580	-2,79%	46,22	44,53	46,29	44,87
15/01/2026	2.396.610	1,14%	45,83	45,68	46,41	46,16
14/01/2026	2.338.900	2,33%	44,56	44,54	45,74	45,64
13/01/2026	2.787.400	-0,47%	44,85	44,46	45,02	44,60
12/01/2026	2.879.800	-0,47%	44,98	44,49	45,16	44,81
09/01/2026	2.651.600	1,63%	44,33	44,30	45,22	45,02
08/01/2026	3.152.500	0,34%	44,05	43,64	44,68	44,30
07/01/2026	2.996.200	-1,05%	44,74	44,13	44,97	44,15
06/01/2026	2.937.200	1,87%	44,02	43,74	45,07	44,62
05/01/2026	3.086.000	-1,99%	44,86	43,59	44,93	43,80
02/01/2026	3.029.500	0,29%	44,49	44,22	44,78	44,69
30/12/2025	1.633.000	1,16%	44,05	44,04	44,56	44,56
29/12/2025	3.189.000	1,06%	43,57	43,57	44,48	44,05
23/12/2025	2.957.000	-0,02%	43,67	43,50	43,97	43,59
22/12/2025	3.095.500	-0,46%	43,74	43,52	44,17	43,60
19/12/2025	2.940.500	-0,23%	43,80	43,76	44,06	43,80
18/12/2025	3.017.000	-0,61%	44,26	43,84	44,26	43,90
17/12/2025	2.966.200	-0,67%	44,63	43,96	44,63	44,17
16/12/2025	3.030.700	0,88%	44,03	43,89	45,31	44,47
15/12/2025	3.074.100	-1,59%	44,90	43,88	45,09	44,08
12/12/2025	2.866.600	0,63%	44,66	44,57	45,16	44,79
11/12/2025	2.733.310	3,10%	43,07	42,94	44,58	44,51
10/12/2025	3.009.000	0,07%	43,12	42,87	43,46	43,17
09/12/2025	2.570.600	-0,14%	43,30	42,78	43,55	43,14
08/12/2025	3.070.600	-1,01%	43,64	43,09	43,65	43,20
05/12/2025	2.868.710	1,51%	42,91	42,90	43,92	43,64
04/12/2025	2.632.190	-2,98%	44,27	42,70	44,27	42,99
03/12/2025	2.910.500	-2,03%	45,23	44,20	45,33	44,31
02/12/2025	3.888.800	1,50%	44,73	44,64	46,17	45,23
01/12/2025	3.995.020	-0,60%	44,69	44,55	44,90	44,56
28/11/2025	3.764.300	0,65%	44,55	44,41	44,92	44,83
27/11/2025	3.597.200	0,00%	44,60	44,21	44,91	44,54
26/11/2025	3.805.040	-0,60%	44,88	44,06	44,95	44,54
25/11/2025	3.876.900	1,36%	44,23	43,78	45,12	44,81
24/11/2025	3.773.150	0,52%	43,26	43,26	44,56	44,21
21/11/2025	4.077.300	4,39%	42,21	42,18	43,99	43,98
20/11/2025	4.085.930	-2,25%	43,43	42,13	43,49	42,13
19/11/2025	4.029.800	2,45%	41,94	41,63	43,80	43,10
18/11/2025	3.621.500	-0,64%	42,06	41,73	42,47	42,07
17/11/2025	3.604.800	-2,28%	43,40	42,30	43,47	42,34
14/11/2025	4.055.400	-1,32%	44,05	42,93	44,12	43,33
13/11/2025	3.564.000	0,23%	43,83	43,62	44,26	43,91
12/11/2025	3.728.160	0,57%	43,69	43,43	44,09	43,81
11/11/2025	3.911.040	1,30%	42,97	42,97	43,58	43,56
10/11/2025	4.164.200	1,03%	43,02	42,88	43,49	43,00
07/11/2025	2.869.750	-0,61%	42,91	42,20	43,17	42,56
06/11/2025	3.898.160	-0,30%	43,06	42,69	43,18	42,82
05/11/2025	4.012.900	2,75%	41,80	41,70	43,19	42,95
04/11/2025	3.430.500	-2,65%	42,69	41,77	42,71	41,80
03/11/2025	3.613.600	0,37%	42,88	42,51	43,72	42,94
31/10/2025	4.088.600	-0,53%	42,99	42,61	43,11	42,78
30/10/2025	4.051.500	-1,33%	43,67	42,92	43,76	43,01
29/10/2025	4.047.100	0,65%	43,29	43,09	44,70	43,59
28/10/2025	3.794.700	0,00%	43,22	42,89	43,39	43,31
27/10/2025	3.837.430	-0,64%	43,73	43,26	43,90	43,31
24/10/2025	3.799.000	-0,07%	43,68	43,24	44,11	43,59
23/10/2025	4.426.000	1,44%	43,01	42,91	43,95	43,62
22/10/2025	4.390.600	-0,37%	43,07	42,77	43,42	43,00
21/10/2025	4.133.800	-1,30%	43,74	42,99	43,75	43,16
20/10/2025	4.167.500	0,46%	43,80	43,32	43,88	43,73
17/10/2025	4.367.900	1,82%	42,68	42,65	43,76	43,53
16/10/2025	4.057.200	1,04%	42,42	42,32	43,08	42,75
15/10/2025	3.920.830	1,49%	41,93	41,92	42,72	42,31
14/10/2025	3.579.740	-2,23%	42,03	41,60	42,22	41,69
13/10/2025	4.167.670	0,99%	42,73	42,50	42,97	42,64
10/10/2025	3.502.410	-1,61%	43,05	42,17	43,59	42,22
09/10/2025	3.958.910	-0,69%	43,18	42,88	43,71	42,91
08/10/2025	4.050.430	-1,68%	43,94	43,16	43,94	43,21
07/10/2025	3.897.100	0,02%	43,92	43,67	44,21	43,95
06/10/2025	3.440.380	-0,43%	44,21	43,38	44,68	43,94
03/10/2025	4.032.500	1,17%	43,68	43,60	44,37	44,13
02/10/2025	4.121.440	1,80%	43,04	42,94	43,87	43,62
01/10/2025	4.226.930	1,06%	42,29	41,99	42,93	42,85
30/09/2025	4.105.500	-0,21%	42,50	42,02	42,53	42,40
29/09/2025	4.319.800	0,02%	42,56	42,23	42,71	42,49
26/09/2025	4.295.700	1,14%	42,02	41,87	42,48	42,48
25/09/2025	3.958.720	-0,87%	42,36	41,61	42,50	42,00
24/09/2025	4.089.000	-0,84%	42,73	42,13	42,74	42,37
23/09/2025	4.171.200	0,99%	42,35	42,16	42,99	42,73
22/09/2025	4.112.800	-1,31%	42,82	42,06	42,82	42,31
19/09/2025	4.026.600	0,09%	42,90	42,70	43,44	42,87
18/09/2025	3.322.690	-1,38%	42,92	42,80	43,39	42,83
17/09/2025	3.616.150	-0,50%	43,71	43,00	43,72	43,43