Basf SE (BAS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
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
10/05/2023	2.024.943	0,60%	46,975	46,645	47,785	47,125
09/05/2023	1.365.104	-0,29%	46,80	46,44	46,88	46,845
08/05/2023	1.566.925	-1,15%	47,485	46,66	47,485	46,98
05/05/2023	4.802.955	3,55%	46,10	46,00	48,50	47,525
04/05/2023	835.180	-1,20%	46,40	45,47	46,435	45,805
03/05/2023	802.105	2,56%	45,435	45,285	46,44	46,3625
02/05/2023	3.430.852	-3,55%	47,00	45,175	47,47	45,185
01/05/2023	5.055.709	0,00%	44,915	44,82	47,035	46,85
28/04/2023	5.055.709	-2,39%	44,915	44,82	47,035	46,85
27/04/2023	2.023.978	-4,53%	49,985	47,86	50,00	47,995
26/04/2023	2.759.381	-0,02%	50,00	49,365	50,30	50,15
25/04/2023	2.101.418	-0,16%	50,20	49,67	50,34	50,16
24/04/2023	1.686.317	1,28%	49,62	49,325	50,34	50,24
21/04/2023	3.692.139	-1,99%	50,62	49,225	50,75	49,605
20/04/2023	950.478	-0,53%	50,77	50,25	50,90	50,61
19/04/2023	1.653.060	0,61%	50,52	50,26	50,92	50,83
18/04/2023	1.994.182	0,92%	50,20	50,10	50,75	50,52
17/04/2023	2.043.348	0,71%	49,925	49,70	50,34	50,06
14/04/2023	2.174.461	1,84%	48,96	48,835	49,83	49,705
13/04/2023	2.775.176	-1,25%	49,615	48,525	50,30	48,805
12/04/2023	4.617.068	0,64%	48,77	47,81	49,705	49,425
11/04/2023	2.743.389	1,45%	48,925	48,70	49,31	49,11
10/04/2023	1.631.329	0,00%	48,635	48,295	48,88	48,41
06/04/2023	1.631.329	0,10%	48,635	48,295	48,88	48,41
05/04/2023	2.460.655	-1,33%	49,105	48,16	49,225	48,36
04/04/2023	3.071.438	0,45%	48,92	48,92	49,99	49,01
03/04/2023	2.135.125	0,89%	48,36	48,195	49,095	48,79
31/03/2023	2.672.648	0,96%	48,00	47,89	48,495	48,36
30/03/2023	2.023.444	1,53%	47,415	47,355	48,26	47,90
29/03/2023	2.738.089	1,71%	46,695	46,35	47,25	47,18
28/03/2023	2.075.893	0,99%	46,485	45,90	46,535	46,385
27/03/2023	1.869.193	0,03%	46,415	45,30	46,54	45,93
24/03/2023	3.399.315	-0,99%	46,24	44,985	46,245	45,915
23/03/2023	872.299	-0,68%	46,445	46,015	46,655	46,375
22/03/2023	2.583.035	0,85%	46,17	46,125	47,01	46,56
21/03/2023	2.125.911	1,70%	45,90	45,855	46,52	46,17
20/03/2023	2.617.632	1,08%	44,96	44,045	45,61	45,40
17/03/2023	7.187.730	-0,38%	45,42	44,47	45,995	44,915
16/03/2023	3.649.612	1,24%	45,52	44,285	45,675	45,085
15/03/2023	1.386.408	-4,05%	46,305	44,485	46,385	44,55
14/03/2023	3.057.144	1,54%	45,89	45,565	46,545	46,405
13/03/2023	5.650.106	-3,88%	47,54	45,59	47,54	45,70
10/03/2023	2.745.125	-0,93%	47,28	47,10	47,89	47,545
09/03/2023	1.659.878	-0,61%	48,38	47,82	48,465	47,99
08/03/2023	2.605.483	0,56%	47,67	47,43	48,51	48,285
07/03/2023	2.279.063	-0,50%	48,22	47,85	48,27	48,015
06/03/2023	3.025.485	-1,85%	49,30	48,15	49,32	48,255
03/03/2023	2.411.864	1,74%	48,54	48,535	49,285	49,165
02/03/2023	2.886.750	-0,10%	47,37	47,215	48,435	48,325
01/03/2023	3.534.679	-0,21%	48,91	48,29	49,325	48,375
28/02/2023	4.673.550	1,22%	47,675	47,53	48,655	48,475
27/02/2023	4.646.830	-0,38%	48,105	47,815	48,99	47,89