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
<< < 2 3 4 5 6 > >>
11-06-2019 3.390.121 2,45% 62,24 62,05 63,32 62,78
10-06-2019 2.426.526 0,00% 61,40 60,98 61,78 61,28
07-06-2019 2.426.526 0,66% 61,40 60,98 61,78 61,28
06-06-2019 2.750.179 -0,30% 61,06 60,37 61,92 60,88
05-06-2019 2.962.065 -0,42% 61,32 60,71 61,97 61,06
04-06-2019 4.581.537 3,67% 59,02 58,75 61,66 61,32
03-06-2019 2.832.153 0,15% 58,83 58,50 59,29 59,15
31-05-2019 3.639.236 -1,27% 59,00 58,41 59,22 59,06
30-05-2019 1.371.178 0,42% 59,88 59,62 60,15 59,82
29-05-2019 4.394.918 -0,53% 59,15 58,75 59,71 59,57
28-05-2019 4.551.667 -1,80% 61,30 59,89 61,50 59,89
27-05-2019 1.201.864 0,43% 61,25 60,83 61,57 60,99
24-05-2019 2.267.281 0,28% 61,08 60,59 61,37 60,73
23-05-2019 3.982.009 -2,39% 61,42 60,14 61,50 60,56
22-05-2019 2.478.858 -0,29% 62,02 61,30 62,41 62,04
21-05-2019 2.578.149 0,47% 62,48 61,87 62,81 62,22
20-05-2019 4.039.262 -2,57% 63,61 61,61 63,64 61,93
17-05-2019 5.504.695 -1,61% 64,20 62,97 64,28 63,56
16-05-2019 3.301.997 1,62% 63,32 62,96 64,75 64,60
15-05-2019 3.609.118 0,68% 63,50 62,27 64,09 63,57
14-05-2019 3.109.612 -0,02% 63,58 62,96 64,05 63,14
13-05-2019 4.202.148 -3,19% 65,38 63,10 65,39 63,15
10-05-2019 3.441.834 -0,44% 66,39 64,86 66,62 65,23
09-05-2019 3.211.061 -1,81% 66,53 65,17 66,53 65,52
08-05-2019 3.758.625 0,42% 66,15 66,13 67,61 66,73
07-05-2019 4.776.580 -3,70% 68,99 66,09 69,02 66,45
06-05-2019 5.372.462 -5,31% 67,99 67,19 69,02 69,00
03-05-2019 4.297.680 0,75% 72,44 71,86 73,27 72,87
02-05-2019 3.893.571 -0,22% 72,72 71,74 72,80 72,33
01-05-2019 2.999.069 0,00% 72,52 72,03 72,76 72,49
30-04-2019 2.999.069 0,01% 72,52 72,03 72,76 72,49
29-04-2019 2.163.291 -0,47% 73,40 72,35 73,48 72,48
26-04-2019 1.975.429 0,08% 72,60 72,24 72,96 72,82
25-04-2019 2.932.073 -0,56% 72,98 72,20 73,09 72,76
24-04-2019 3.518.218 -1,77% 74,14 72,42 74,31 73,17
23-04-2019 2.493.368 0,45% 74,50 73,63 74,60 74,49
22-04-2019 3.641.930 0,00% 74,13 73,25 74,43 74,16
18-04-2019 3.641.930 0,31% 74,13 73,25 74,43 74,16
17-04-2019 3.553.945 1,37% 73,20 73,16 74,61 73,93
16-04-2019 3.081.269 1,08% 72,38 72,25 73,80 72,93
15-04-2019 2.675.847 0,50% 72,24 72,01 72,63 72,15
12-04-2019 5.330.004 3,13% 69,45 69,01 72,32 71,79
11-04-2019 2.244.655 1,13% 69,01 68,51 69,80 69,61
10-04-2019 1.954.509 0,18% 69,01 68,68 69,39 68,83
09-04-2019 2.550.948 -0,74% 69,30 68,71 69,87 68,71
08-04-2019 1.964.874 -0,35% 69,56 68,96 69,69 69,22
05-04-2019 2.529.117 0,49% 68,69 68,61 69,74 69,46
04-04-2019 2.624.021 -0,36% 69,01 68,63 69,63 69,12
03-04-2019 4.185.426 3,26% 67,80 67,76 69,37 69,37
02-04-2019 2.119.412 0,78% 66,82 66,62 67,47 67,18
01-04-2019 3.073.623 1,72% 66,60 66,21 67,27 66,66
29-03-2019 3.134.996 -0,02% 66,00 65,14 66,14 65,53
28-03-2019 2.115.910 0,65% 65,19 65,18 66,11 65,54
27-03-2019 2.903.194 -0,23% 65,39 64,58 65,85 65,12
26-03-2019 2.249.007 -0,08% 65,40 64,65 65,62 65,27
25-03-2019 2.538.885 -0,29% 65,19 64,96 65,71 65,32
22-03-2019 3.953.918 -2,34% 67,30 65,31 67,54 65,51
21-03-2019 2.025.815 -0,62% 67,35 66,53 67,44 67,08
20-03-2019 2.344.792 -0,44% 67,70 67,21 68,03 67,50
19-03-2019 2.364.004 1,27% 67,06 66,79 68,48 67,80
18-03-2019 2.249.716 -0,83% 67,48 66,81 67,81 66,95
15-03-2019 7.249.905 1,99% 66,64 66,29 67,55 67,51
14-03-2019 2.612.329 -1,33% 67,09 66,07 67,45 66,19
13-03-2019 2.158.529 0,42% 66,63 66,31 67,20 67,08
12-03-2019 2.493.415 -0,09% 67,59 66,79 67,69 66,80
11-03-2019 374.117 0,60% 66,80 66,25 66,98 66,84
08-03-2019 2.945.233 -0,98% 66,73 65,79 66,80 66,40
07-03-2019 2.883.680 -1,50% 67,98 66,65 67,98 67,06
06-03-2019 1.472.619 -0,07% 68,05 67,66 68,54 68,08
05-03-2019 1.979.510 -0,26% 68,29 67,86 68,54 68,13
04-03-2019 1.995.723 0,37% 68,71 68,25 68,84 68,31
01-03-2019 3.259.009 1,60% 67,47 67,40 68,65 68,06
28-02-2019 2.954.002 -0,43% 66,64 66,55 67,42 66,99
27-02-2019 2.894.996 -0,41% 67,47 66,38 67,63 67,28
26-02-2019 5.578.909 4,28% 66,50 66,15 67,98 67,56
25-02-2019 2.788.685 -0,71% 65,54 64,73 65,78 64,79
22-02-2019 2.578.023 -0,75% 65,86 65,07 66,06 65,25
21-02-2019 2.533.119 -0,88% 66,51 65,55 66,75 65,74
20-02-2019 2.392.505 0,70% 66,15 65,12 66,69 66,32
19-02-2019 386.582 -0,14% 65,85 65,40 66,44 65,99
18-02-2019 1.384.580 -0,27% 66,66 65,88 66,97 66,14
15-02-2019 3.546.342 2,79% 64,02 64,00 66,45 66,32
14-02-2019 2.291.600 -0,51% 65,40 64,14 65,63 64,52
13-02-2019 2.386.030 -0,23% 65,46 64,85 66,21 64,85
12-02-2019 3.211.508 2,67% 64,00 63,89 65,18 65,00
11-02-2019 2.050.086 1,20% 63,00 62,73 63,70 63,31
08-02-2019 3.063.612 -0,95% 63,05 62,28 63,59 62,56
07-02-2019 3.992.665 -4,09% 65,40 63,16 65,67 63,16
06-02-2019 1.642.120 -0,47% 66,00 65,49 66,02 65,85
05-02-2019 3.222.164 2,18% 64,96 64,73 66,45 66,16
04-02-2019 1.713.516 0,40% 64,54 64,08 64,84 64,75
01-02-2019 2.792.547 1,05% 63,95 63,50 64,55 64,49
31-01-2019 5.087.775 -2,58% 65,79 63,21 66,62 63,82
30-01-2019 2.388.851 0,41% 65,24 65,11 66,17 65,51
29-01-2019 2.084.492 1,09% 64,66 64,36 65,52 65,24
28-01-2019 2.126.665 -0,85% 64,82 64,35 65,14 64,54
25-01-2019 3.228.771 2,52% 63,70 63,65 65,37 65,09
24-01-2019 2.549.763 0,52% 63,10 62,64 63,69 63,49
23-01-2019 3.070.689 -1,83% 63,99 62,91 64,09 63,16
22-01-2019 2.922.918 -1,24% 64,34 63,87 64,85 64,34

login

Pesquisa de títulos

Fale Connosco