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 >
16/09/2025	3.728.500	-0,46%	43,94	43,46	44,02	43,65
15/09/2025	3.544.100	0,18%	43,86	43,67	44,35	43,85
12/09/2025	3.806.320	-0,41%	44,07	43,58	44,21	43,77
11/09/2025	3.775.160	0,76%	43,66	43,32	44,37	43,95
10/09/2025	3.382.080	-0,14%	44,18	43,55	44,44	43,62
09/09/2025	3.433.260	-1,00%	44,03	43,45	44,43	43,68
08/09/2025	3.905.900	0,30%	43,89	43,85	44,22	44,12
05/09/2025	4.038.600	-0,09%	44,12	43,66	44,44	43,99
04/09/2025	3.883.700	-1,21%	44,58	43,75	44,75	44,03
03/09/2025	4.092.000	-1,15%	44,99	44,50	45,20	44,57
02/09/2025	3.305.640	-0,35%	45,13	44,72	45,44	45,09
01/09/2025	4.012.100	-0,37%	45,42	45,16	45,60	45,25
29/08/2025	3.927.580	-1,07%	45,77	45,02	45,89	45,42
28/08/2025	3.645.190	-0,39%	46,10	45,77	46,70	45,91
27/08/2025	3.692.770	-2,68%	47,35	45,98	47,59	46,09
26/08/2025	3.539.900	0,45%	47,20	46,88	47,89	47,36
25/08/2025	3.257.000	-1,59%	47,70	47,12	48,09	47,15
22/08/2025	3.585.400	1,01%	47,35	47,22	48,27	47,91
21/08/2025	3.762.600	-1,25%	47,87	47,16	48,22	47,43
20/08/2025	3.661.000	1,74%	47,30	47,16	48,38	48,03
19/08/2025	3.290.740	2,21%	46,21	46,17	47,76	47,21
18/08/2025	3.548.490	0,28%	46,12	45,87	46,43	46,19
15/08/2025	3.797.080	0,48%	46,04	45,79	46,86	46,06
14/08/2025	3.926.460	0,35%	45,48	45,38	46,05	45,84
13/08/2025	3.962.560	1,87%	44,90	44,58	45,68	45,68
12/08/2025	3.996.600	0,40%	44,89	44,26	44,97	44,84
11/08/2025	4.078.100	-1,48%	45,50	44,59	45,68	44,66
08/08/2025	3.992.600	1,36%	44,72	44,58	45,66	45,33
07/08/2025	4.178.900	4,73%	42,87	42,68	45,39	44,72
06/08/2025	4.018.300	0,95%	42,63	42,45	43,19	42,70
05/08/2025	3.980.300	1,24%	41,95	41,74	42,52	42,30
04/08/2025	4.088.000	-0,55%	42,08	41,67	42,12	41,78
01/08/2025	4.834.000	-2,44%	42,90	41,65	42,91	42,01
31/07/2025	4.367.400	-1,82%	43,96	42,97	44,08	43,06
30/07/2025	4.019.000	0,11%	44,41	43,75	44,73	43,86
29/07/2025	4.056.700	-2,25%	44,90	43,75	45,03	43,81
28/07/2025	3.909.700	-1,90%	46,31	44,43	46,41	44,82
25/07/2025	4.119.000	0,11%	45,51	44,95	46,01	45,69
24/07/2025	4.030.300	1,29%	45,93	45,33	46,37	45,64
23/07/2025	4.148.800	3,71%	44,06	43,98	45,31	45,06
22/07/2025	4.345.900	0,39%	43,28	42,98	43,70	43,45
21/07/2025	4.338.700	1,96%	42,25	42,25	43,64	43,28
18/07/2025	4.184.430	-0,05%	42,64	42,39	43,14	42,45
17/07/2025	4.358.900	0,31%	42,48	42,19	42,88	42,47
16/07/2025	4.206.100	-2,13%	43,16	41,91	43,19	42,34
15/07/2025	4.394.900	1,24%	42,82	42,82	43,74	43,26
14/07/2025	4.492.500	0,35%	42,10	42,02	43,97	42,73
11/07/2025	4.435.600	-3,10%	43,84	42,43	43,89	42,58
10/07/2025	4.043.400	0,85%	43,67	43,61	44,55	43,94
09/07/2025	4.259.700	2,78%	42,38	42,33	44,20	43,57
08/07/2025	4.127.700	2,47%	41,35	41,25	42,72	42,39
07/07/2025	4.179.700	-0,70%	41,73	41,31	41,89	41,37
04/07/2025	4.454.500	-1,33%	42,07	41,50	42,08	41,66
03/07/2025	4.474.200	-1,95%	43,12	42,06	43,47	42,22
02/07/2025	4.298.000	2,62%	42,14	42,14	43,15	43,06
01/07/2025	4.423.000	0,31%	41,94	41,33	42,11	41,96
30/06/2025	4.516.000	-2,17%	42,85	41,82	43,01	41,83
27/06/2025	4.449.900	2,20%	42,00	41,99	42,97	42,76
26/06/2025	4.430.200	0,46%	41,63	41,10	41,94	41,84
25/06/2025	4.442.200	-2,14%	42,60	41,45	42,71	41,65
24/06/2025	4.421.000	2,46%	42,15	42,09	42,66	42,56
23/06/2025	4.558.000	0,34%	41,08	41,07	41,71	41,54
20/06/2025	4.522.200	-0,24%	41,64	41,40	42,03	41,40
19/06/2025	4.492.200	-1,07%	41,78	41,45	41,94	41,50
18/06/2025	4.477.600	-0,84%	42,38	41,76	42,52	41,95
17/06/2025	4.612.000	0,26%	42,05	41,985	43,01	42,305
16/06/2025	4.550.000	0,91%	41,955	41,81	42,51	42,195
13/06/2025	4.597.500	-1,89%	41,815	41,36	42,14	41,815
12/06/2025	4.528.300	-0,56%	42,80	42,33	43,015	42,62
11/06/2025	4.415.900	-0,96%	43,305	42,86	43,82	42,86
10/06/2025	4.452.460	2,40%	42,30	42,245	43,47	43,275
09/06/2025	4.468.700	1,25%	41,815	41,745	42,325	42,26
06/06/2025	4.433.400	-0,24%	42,10	41,69	42,135	41,74
05/06/2025	4.480.000	-0,63%	42,12	41,65	42,33	41,84
04/06/2025	4.519.900	0,23%	42,10	41,87	42,67	42,105
03/06/2025	4.377.800	-0,62%	42,25	41,49	42,25	42,01
02/06/2025	4.414.100	-0,29%	42,295	41,525	42,47	42,27
30/05/2025	4.533.500	-0,39%	42,99	42,25	43,165	42,395
29/05/2025	4.508.300	0,05%	43,175	42,39	43,35	42,56
28/05/2025	4.509.600	-0,49%	42,865	42,385	43,15	42,54
27/05/2025	4.512.400	1,10%	42,27	42,24	42,88	42,75
26/05/2025	4.503.900	2,11%	42,16	42,03	42,455	42,285
23/05/2025	4.673.500	-2,63%	42,565	40,83	42,645	41,41
22/05/2025	5.031.900	0,02%	42,50	42,16	43,05	42,53
21/05/2025	4.961.600	-1,41%	43,27	42,485	43,27	42,52
20/05/2025	5.026.100	-1,24%	43,20	42,65	43,38	43,13
19/05/2025	5.013.600	0,67%	43,32	43,285	43,82	43,67
16/05/2025	4.904.800	-2,25%	44,36	43,03	44,64	43,38
15/05/2025	4.894.100	-0,09%	44,22	44,025	44,67	44,38
14/05/2025	4.742.500	-1,33%	44,915	44,26	45,20	44,42
13/05/2025	4.747.000	0,94%	44,565	44,43	45,37	45,02
12/05/2025	4.837.300	3,36%	43,76	43,71	45,94	44,60
09/05/2025	4.999.300	0,77%	42,835	42,835	43,66	43,15
08/05/2025	5.138.100	1,35%	42,395	41,66	42,90	42,82
07/05/2025	5.061.100	-0,04%	42,42	42,065	42,86	42,25
06/05/2025	5.260.000	-0,80%	42,425	40,89	42,555	42,265
05/05/2025	5.068.300	-4,15%	42,345	42,21	42,705	42,605
02/05/2025	5.024.700	-1,04%	44,90	43,46	44,93	44,45
30/04/2025	4.875.200	-1,06%	45,39	44,11	45,55	44,915
29/04/2025	4.833.900	-0,39%	45,62	45,095	45,965	45,395