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
15/07/2025	4.394.900	1,24%	42,82	42,82	43,74	43,26
14/07/2025	4.492.500	0,35%	42,10	42,02	43,97	42,73
11/07/2025	4.435.600	-3,10%	43,84	42,43	43,89	42,58
10/07/2025	4.043.400	0,85%	43,67	43,61	44,55	43,94
09/07/2025	4.259.700	2,78%	42,38	42,33	44,20	43,57
08/07/2025	4.127.700	2,47%	41,35	41,25	42,72	42,39
07/07/2025	4.179.700	-0,70%	41,73	41,31	41,89	41,37
04/07/2025	4.454.500	-1,33%	42,07	41,50	42,08	41,66
03/07/2025	4.474.200	-1,95%	43,12	42,06	43,47	42,22
02/07/2025	4.298.000	2,62%	42,14	42,14	43,15	43,06
01/07/2025	4.423.000	0,31%	41,94	41,33	42,11	41,96
30/06/2025	4.516.000	-2,17%	42,85	41,82	43,01	41,83
27/06/2025	4.449.900	2,20%	42,00	41,99	42,97	42,76
26/06/2025	4.430.200	0,46%	41,63	41,10	41,94	41,84
25/06/2025	4.442.200	-2,14%	42,60	41,45	42,71	41,65
24/06/2025	4.421.000	2,46%	42,15	42,09	42,66	42,56
23/06/2025	4.558.000	0,34%	41,08	41,07	41,71	41,54
20/06/2025	4.522.200	-0,24%	41,64	41,40	42,03	41,40
19/06/2025	4.492.200	-1,07%	41,78	41,45	41,94	41,50
18/06/2025	4.477.600	-0,84%	42,38	41,76	42,52	41,95
17/06/2025	4.612.000	0,26%	42,05	41,985	43,01	42,305
16/06/2025	4.550.000	0,91%	41,955	41,81	42,51	42,195
13/06/2025	4.597.500	-1,89%	41,815	41,36	42,14	41,815
12/06/2025	4.528.300	-0,56%	42,80	42,33	43,015	42,62
11/06/2025	4.415.900	-0,96%	43,305	42,86	43,82	42,86
10/06/2025	4.452.460	2,40%	42,30	42,245	43,47	43,275
09/06/2025	4.468.700	1,25%	41,815	41,745	42,325	42,26
06/06/2025	4.433.400	-0,24%	42,10	41,69	42,135	41,74
05/06/2025	4.480.000	-0,63%	42,12	41,65	42,33	41,84
04/06/2025	4.519.900	0,23%	42,10	41,87	42,67	42,105
03/06/2025	4.377.800	-0,62%	42,25	41,49	42,25	42,01
02/06/2025	4.414.100	-0,29%	42,295	41,525	42,47	42,27
30/05/2025	4.533.500	-0,39%	42,99	42,25	43,165	42,395
29/05/2025	4.508.300	0,05%	43,175	42,39	43,35	42,56
28/05/2025	4.509.600	-0,49%	42,865	42,385	43,15	42,54
27/05/2025	4.512.400	1,10%	42,27	42,24	42,88	42,75
26/05/2025	4.503.900	2,11%	42,16	42,03	42,455	42,285
23/05/2025	4.673.500	-2,63%	42,565	40,83	42,645	41,41
22/05/2025	5.031.900	0,02%	42,50	42,16	43,05	42,53
21/05/2025	4.961.600	-1,41%	43,27	42,485	43,27	42,52
20/05/2025	5.026.100	-1,24%	43,20	42,65	43,38	43,13
19/05/2025	5.013.600	0,67%	43,32	43,285	43,82	43,67
16/05/2025	4.904.800	-2,25%	44,36	43,03	44,64	43,38
15/05/2025	4.894.100	-0,09%	44,22	44,025	44,67	44,38
14/05/2025	4.742.500	-1,33%	44,915	44,26	45,20	44,42
13/05/2025	4.747.000	0,94%	44,565	44,43	45,37	45,02
12/05/2025	4.837.300	3,36%	43,76	43,71	45,94	44,60
09/05/2025	4.999.300	0,77%	42,835	42,835	43,66	43,15
08/05/2025	5.138.100	1,35%	42,395	41,66	42,90	42,82
07/05/2025	5.061.100	-0,04%	42,42	42,065	42,86	42,25
06/05/2025	5.260.000	-0,80%	42,425	40,89	42,555	42,265
05/05/2025	5.068.300	-4,15%	42,345	42,21	42,705	42,605
02/05/2025	5.024.700	-1,04%	44,90	43,46	44,93	44,45
30/04/2025	4.875.200	-1,06%	45,39	44,11	45,55	44,915
29/04/2025	4.833.900	-0,39%	45,62	45,095	45,965	45,395
28/04/2025	4.830.800	1,17%	45,015	44,92	45,85	45,575
25/04/2025	4.890.400	1,33%	44,54	44,49	45,41	45,05
24/04/2025	5.115.400	0,88%	44,105	43,375	44,51	44,46
23/04/2025	5.093.600	1,58%	43,965	43,82	44,545	44,07
22/04/2025	5.178.300	3,26%	41,71	41,68	43,53	43,385
17/04/2025	5.357.000	1,27%	42,015	41,55	42,29	42,015
16/04/2025	5.406.100	-1,19%	41,53	41,105	41,93	41,49
15/04/2025	5.268.400	-0,05%	41,975	41,79	42,515	41,99
14/04/2025	5.318.100	1,30%	41,925	41,38	42,28	42,01
11/04/2025	5.479.900	0,68%	41,42	39,80	41,91	41,47
10/04/2025	5.224.500	-4,51%	43,01	40,41	43,92	41,19
09/04/2025	5.687.200	8,46%	39,25	39,065	43,46	43,135
08/04/2025	5.458.400	-3,37%	41,775	39,61	41,88	39,77
07/04/2025	5.411.400	0,27%	40,19	38,07	42,25	41,155
04/04/2025	5.282.400	-5,35%	43,18	40,54	43,575	41,045
03/04/2025	5.006.500	-6,13%	45,005	43,32	45,39	43,365
02/04/2025	4.845.800	-0,85%	46,565	45,675	46,565	46,195
01/04/2025	4.680.400	0,92%	46,015	45,91	46,63	46,59
31/03/2025	4.751.500	-2,77%	46,71	45,065	46,79	46,165
28/03/2025	4.603.300	-1,10%	47,815	47,385	48,355	47,48
27/03/2025	4.486.100	-2,74%	48,83	47,815	49,025	48,01
26/03/2025	4.480.000	-1,79%	50,26	49,32	50,54	49,36
25/03/2025	4.127.500	0,12%	49,96	49,68	50,42	50,26
24/03/2025	4.196.400	-0,44%	50,60	49,92	51,25	50,20
21/03/2025	768.600	%	50,19	50,07	50,43	50,42