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 >
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
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