Este website utiliza cookies para ter uma melhor experiência de navegação e utilização.
Ao navegar está a consentir a utilização dos cookies associados ao site.

Basf AG (BAS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
05-12-2018 3.298.630 -1,55% 63,50 62,85 63,70 63,01
04-12-2018 3.820.448 -2,05% 65,01 63,86 65,23 64,00
03-12-2018 4.395.619 1,51% 66,70 65,29 67,18 65,34
30-11-2018 5.212.594 -0,76% 65,10 63,67 65,10 64,37
29-11-2018 3.488.893 -0,51% 65,19 64,78 65,44 64,86
28-11-2018 3.117.183 -0,02% 65,21 64,70 65,68 65,19
27-11-2018 3.233.111 -1,44% 66,33 64,51 66,37 65,20
26-11-2018 2.587.093 0,69% 66,34 66,10 66,83 66,15
23-11-2018 2.043.406 -0,05% 65,92 65,15 66,10 65,70
22-11-2018 2.599.403 -1,82% 66,70 65,43 66,80 65,73
21-11-2018 2.814.739 1,19% 66,66 66,13 67,18 66,95
20-11-2018 5.504.804 -4,14% 68,45 65,81 68,67 66,16
19-11-2018 2.238.570 -0,51% 69,73 68,95 70,33 69,02
16-11-2018 3.495.545 -0,40% 69,88 68,74 70,47 69,37
15-11-2018 2.800.238 0,69% 69,74 69,10 70,13 69,65
14-11-2018 2.377.306 -0,59% 69,00 67,76 70,16 69,17
13-11-2018 3.901.015 2,60% 68,05 68,05 69,81 69,58
12-11-2018 2.836.987 -1,50% 69,46 67,63 69,79 67,82
09-11-2018 2.972.713 -0,30% 68,52 68,11 69,18 68,85
08-11-2018 2.344.354 -0,39% 69,65 68,96 69,69 69,06
07-11-2018 2.275.380 0,74% 69,39 69,00 70,26 69,33
06-11-2018 692.178 -0,74% 69,55 68,48 69,62 68,91
05-11-2018 2.323.613 -0,07% 69,98 69,04 69,98 69,46
02-11-2018 5.361.217 2,55% 69,00 68,95 70,91 69,51
01-11-2018 3.193.164 -0,37% 68,00 67,37 68,86 67,78
31-10-2018 5.149.774 2,80% 67,32 66,82 68,23 68,03
30-10-2018 3.904.007 -0,72% 66,63 65,74 66,90 66,18
29-10-2018 4.530.575 0,32% 66,00 64,96 67,54 66,66
26-10-2018 4.838.026 -0,32% 65,61 64,33 66,75 66,45
25-10-2018 4.031.611 1,31% 65,20 65,00 66,94 66,66
24-10-2018 3.898.793 -1,32% 66,80 65,71 67,51 65,80
23-10-2018 3.876.981 -1,20% 66,82 66,02 67,17 66,68
22-10-2018 2.374.015 -0,24% 68,56 67,23 68,73 67,49
19-10-2018 3.862.099 -0,78% 67,88 67,21 68,12 67,65
18-10-2018 2.939.178 -1,22% 68,75 68,04 69,56 68,18
17-10-2018 3.040.559 -0,30% 69,90 68,63 69,97 69,02
16-10-2018 2.709.621 0,09% 69,11 68,65 69,53 69,23
15-10-2018 2.389.946 0,22% 68,99 68,40 69,42 69,17
12-10-2018 4.127.213 -1,40% 70,70 68,81 70,94 69,02
11-10-2018 5.055.690 -2,36% 70,10 69,71 71,13 70,00
10-10-2018 4.580.857 -2,18% 73,14 71,08 73,23 71,69
09-10-2018 2.904.337 -1,25% 74,00 72,30 74,19 73,29
08-10-2018 1.966.511 -0,63% 74,39 73,87 74,48 74,22
05-10-2018 2.309.926 -0,86% 75,42 74,53 75,60 74,69
04-10-2018 3.182.641 -1,21% 75,65 75,06 76,17 75,34
03-10-2018 2.071.029 0,00% 76,31 75,94 76,75 76,26
02-10-2018 2.071.029 -0,48% 76,31 75,94 76,75 76,26
01-10-2018 1.971.067 0,11% 76,64 76,42 77,31 76,63
28-09-2018 5.321.403 -2,31% 77,30 75,56 77,76 76,55
27-09-2018 2.500.447 -0,46% 78,47 77,29 78,54 78,36
26-09-2018 3.764.361 -1,39% 80,06 77,66 80,29 78,72
25-09-2018 2.641.012 -1,36% 80,81 79,37 81,05 79,83
24-09-2018 2.515.036 -0,86% 81,15 80,65 81,77 80,93
21-09-2018 6.834.496 1,63% 80,90 80,79 81,63 81,63
20-09-2018 3.155.171 1,36% 79,24 79,18 80,76 80,32
19-09-2018 2.102.712 1,15% 78,55 78,49 79,36 79,24
18-09-2018 2.226.132 0,60% 78,01 77,68 78,71 78,34
17-09-2018 1.627.717 -0,01% 77,50 77,40 78,08 77,87
14-09-2018 1.751.857 -0,13% 78,20 77,60 78,25 77,88
13-09-2018 2.717.880 1,06% 77,55 77,28 78,48 77,98
12-09-2018 2.361.991 1,13% 76,50 76,40 77,42 77,16
11-09-2018 2.222.839 -0,07% 76,76 75,52 76,76 76,30
10-09-2018 2.207.651 -0,77% 77,00 76,16 77,03 76,35
07-09-2018 2.070.898 0,14% 76,85 76,22 77,06 76,94
06-09-2018 2.290.851 -0,54% 77,20 76,57 77,51 76,83
05-09-2018 2.828.592 -1,30% 78,27 77,14 78,31 77,25
04-09-2018 2.313.396 -1,67% 79,82 77,97 79,97 78,27
03-09-2018 1.209.602 -0,11% 79,41 79,14 79,70 79,60
31-08-2018 2.395.194 -1,40% 80,84 79,57 80,85 79,69
30-08-2018 1.844.654 -0,14% 80,72 80,05 81,11 80,82
29-08-2018 1.429.475 0,47% 80,75 80,50 81,18 80,93
28-08-2018 1.684.454 -0,22% 80,97 80,55 81,16 80,55
27-08-2018 1.714.988 1,17% 80,37 79,82 81,14 80,73
24-08-2018 1.836.974 0,61% 79,35 79,20 79,97 79,80
23-08-2018 1.462.595 -0,21% 79,19 79,11 79,69 79,32
22-08-2018 1.820.079 0,51% 78,91 78,77 79,71 79,49
21-08-2018 2.322.995 0,29% 78,85 78,60 79,60 79,09
20-08-2018 2.520.845 1,66% 78,50 78,46 79,76 78,86
17-08-2018 2.305.713 0,14% 77,62 76,96 77,78 77,57
16-08-2018 2.834.898 -0,05% 78,05 76,25 78,05 77,46
15-08-2018 3.234.573 -1,81% 79,23 77,05 79,84 77,50
14-08-2018 1.947.878 0,11% 79,39 78,54 79,89 78,93
13-08-2018 2.231.758 0,14% 78,61 78,51 79,54 78,84
10-08-2018 3.533.583 -2,27% 80,01 78,50 80,09 78,73
09-08-2018 1.525.854 0,26% 80,27 80,03 80,82 80,56
08-08-2018 1.984.904 -0,06% 80,41 80,17 80,98 80,35
07-08-2018 2.237.531 -0,11% 81,00 80,40 81,17 80,40
06-08-2018 1.918.199 0,58% 80,45 80,11 81,60 80,49
03-08-2018 2.092.014 -0,27% 80,53 79,92 80,63 80,03
02-08-2018 3.848.067 -2,77% 82,11 80,10 82,33 80,25
01-08-2018 2.321.335 0,46% 82,00 81,93 82,99 82,54
31-07-2018 2.840.356 0,12% 81,88 81,44 82,47 82,16
30-07-2018 1.806.099 -0,34% 82,03 81,94 82,65 82,06
27-07-2018 4.810.309 -2,69% 81,89 81,50 82,78 82,34
26-07-2018 2.792.154 1,83% 83,57 83,54 84,91 84,62
25-07-2018 2.516.936 -1,32% 83,93 82,63 84,12 83,10
24-07-2018 2.246.075 2,15% 82,75 82,73 84,50 84,21
23-07-2018 1.152.647 -0,42% 82,35 81,99 82,66 82,44
20-07-2018 3.074.755 -1,32% 83,61 81,95 83,90 82,79
19-07-2018 1.666.756 -0,50% 84,38 83,46 84,46 83,90

login

Pesquisa de títulos

Fale Connosco