Basf SE (BAS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
24/02/2023	15.255.950	-7,86%	50,80	48,07	50,95	48,07
23/02/2023	2.039.899	-0,36%	52,68	51,98	52,78	52,17
22/02/2023	2.447.350	-0,25%	52,16	51,40	52,41	52,36
21/02/2023	2.003.891	-1,17%	53,11	52,03	53,28	52,49
20/02/2023	2.271.284	1,67%	52,45	52,40	53,39	53,11
17/02/2023	2.164.661	-0,31%	52,00	51,36	52,37	52,24
16/02/2023	1.128.687	1,32%	51,95	51,685	52,485	52,40
15/02/2023	1.813.500	1,25%	51,15	51,10	51,81	51,70
14/02/2023	2.205.821	-1,18%	51,75	51,04	51,82	51,06
13/02/2023	1.455.638	0,74%	51,51	51,16	51,75	51,67
10/02/2023	3.290.765	-2,95%	52,61	51,24	52,78	51,29
09/02/2023	556.486	0,02%	52,84	52,77	53,45	52,85
08/02/2023	635.589	-0,10%	53,43	52,77	53,61	52,86
07/02/2023	1.605.203	0,00%	53,12	52,62	53,18	52,95
06/02/2023	1.736.226	-2,02%	53,72	52,82	53,77	52,95
03/02/2023	2.471.023	0,37%	53,60	53,16	54,04	54,04
02/02/2023	3.629.090	2,09%	52,97	52,83	53,93	53,84
01/02/2023	1.938.360	0,65%	52,49	52,22	52,79	52,74
31/01/2023	2.101.716	-0,72%	52,74	52,17	52,74	52,40
30/01/2023	1.739.897	-0,02%	52,61	52,18	52,79	52,78
27/01/2023	1.488.667	0,32%	52,91	52,43	52,92	52,79
26/01/2023	2.412.368	-0,47%	53,14	52,02	53,20	52,62
25/01/2023	1.259.946	-0,32%	53,05	52,44	53,16	52,87
24/01/2023	1.823.231	0,89%	52,77	52,57	53,04	53,04
23/01/2023	1.208.110	0,21%	52,59	52,25	52,80	52,57
20/01/2023	3.496.093	0,54%	52,12	51,94	52,64	52,46
19/01/2023	3.023.788	-1,79%	52,65	52,03	52,98	52,18
18/01/2023	4.019.550	0,55%	51,76	51,65	53,32	53,13
17/01/2023	2.438.711	-0,30%	53,09	52,72	53,38	52,84
16/01/2023	2.923.417	0,46%	52,78	51,82	53,22	53,00
13/01/2023	2.501.604	-0,62%	53,20	52,67	53,24	52,76
12/01/2023	3.007.680	1,76%	52,60	52,53	53,34	53,09
11/01/2023	2.839.224	0,91%	51,84	51,41	52,47	52,17
10/01/2023	3.082.636	-2,16%	52,62	51,25	52,73	51,70
09/01/2023	2.790.442	0,06%	52,96	52,29	53,18	52,84
06/01/2023	2.592.280	2,31%	51,78	51,52	52,81	52,81
05/01/2023	3.592.362	1,30%	50,94	50,82	52,17	51,62
04/01/2023	4.240.717	4,23%	49,35	49,29	50,96	50,96
03/01/2023	3.344.995	1,89%	48,21	48,21	49,345	48,89
02/01/2023	1.967.041	3,44%	46,68	46,575	48,27	47,985
30/12/2022	797.598	-0,79%	46,655	46,39	46,77	46,39
29/12/2022	1.039.546	0,46%	46,565	46,35	46,92	46,76
28/12/2022	1.048.904	-0,28%	46,80	46,48	47,11	46,545
27/12/2022	1.181.785	0,95%	46,69	46,57	47,065	46,675
23/12/2022	1.321.140	1,20%	45,895	45,65	46,38	46,235
22/12/2022	1.370.649	-1,75%	46,67	45,51	46,85	45,685
21/12/2022	1.501.316	1,53%	45,995	45,84	46,60	46,50
20/12/2022	2.031.572	0,62%	45,225	45,01	45,865	45,80