Basf SE (BAS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
21/06/2023	3.299.931	-0,09%	42,525	41,94	42,665	42,615
20/06/2023	6.292.711	-3,20%	42,75	42,35	43,91	42,655
19/06/2023	4.149.201	-3,58%	45,275	43,975	45,39	44,065
16/06/2023	10.602.631	-1,41%	46,50	45,215	46,50	45,70
15/06/2023	2.223.693	-1,03%	46,79	45,805	46,79	46,355
14/06/2023	1.823.197	0,14%	46,71	46,415	47,24	46,835
13/06/2023	2.065.842	1,03%	46,575	46,02	46,865	46,77
12/06/2023	2.019.330	0,59%	46,335	45,905	46,58	46,295
09/06/2023	2.415.411	-1,80%	46,65	45,645	46,66	46,025
08/06/2023	545.876	0,93%	46,585	46,585	47,47	46,87
07/06/2023	1.402.235	-0,66%	46,625	46,27	46,80	46,45
06/06/2023	986.209	0,48%	46,57	46,30	46,795	46,76
05/06/2023	1.380.535	-0,55%	47,00	46,335	47,15	46,535
02/06/2023	3.599.448	4,33%	45,30	45,215	47,125	46,79
01/06/2023	1.575.872	0,98%	44,72	44,415	45,175	44,85
31/05/2023	7.824.643	-3,40%	45,20	44,415	45,595	44,595
30/05/2023	1.721.728	-1,55%	46,74	45,885	46,895	45,98
29/05/2023	830.499	-0,44%	47,055	46,535	47,225	46,705
26/05/2023	2.081.577	2,17%	46,10	45,84	46,925	46,91
25/05/2023	2.520.277	-1,10%	46,42	45,455	46,445	45,915
24/05/2023	2.540.971	-2,19%	47,18	46,135	47,18	46,425
23/05/2023	1.162.457	0,38%	47,18	47,065	47,62	47,465
22/05/2023	1.596.784	-0,67%	47,795	47,165	47,795	47,285
19/05/2023	2.942.357	0,32%	47,71	47,545	48,105	47,605
18/05/2023	1.333.337	1,13%	47,135	47,12	47,79	47,455
17/05/2023	486.374	-0,33%	46,815	46,695	47,275	46,985
16/05/2023	1.644.767	-1,30%	47,50	46,93	47,66	47,105
15/05/2023	1.682.621	1,33%	47,50	47,285	47,88	47,725
12/05/2023	1.457.453	-0,02%	47,10	46,765	47,24	47,10
11/05/2023	1.320.574	-0,03%	47,30	46,79	47,60	47,11