Basf SE (BAS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
19/12/2022	1.894.993	-0,59%	46,00	45,52	46,26	45,52
16/12/2022	6.157.075	-0,06%	45,815	45,335	46,08	45,79
15/12/2022	3.877.945	-3,00%	46,90	45,705	46,96	45,815
14/12/2022	2.543.304	-0,64%	47,45	47,15	48,09	47,23
13/12/2022	3.193.409	1,79%	47,00	46,705	48,00	47,535
12/12/2022	2.078.818	-2,14%	47,40	46,645	47,435	46,70
09/12/2022	1.683.741	1,32%	47,27	47,00	47,81	47,72
08/12/2022	1.802.377	-0,69%	47,14	46,96	47,45	47,10
07/12/2022	2.396.424	-1,04%	47,60	47,23	47,86	47,425
06/12/2022	1.944.656	-0,09%	47,75	47,505	48,16	47,925
05/12/2022	2.111.883	-1,56%	48,76	47,58	48,81	47,97
02/12/2022	2.509.795	1,82%	47,80	47,555	48,74	48,73
01/12/2022	2.872.543	-1,35%	49,035	47,655	49,145	47,86
30/11/2022	3.429.311	-1,11%	49,45	48,245	49,48	48,515
29/11/2022	2.147.838	0,31%	49,04	48,67	49,275	49,06
28/11/2022	2.239.466	-1,40%	49,335	48,83	49,61	48,91
25/11/2022	1.913.545	-0,56%	49,91	49,325	49,955	49,605
24/11/2022	1.928.731	1,25%	49,48	49,305	50,04	49,885
23/11/2022	834.274	-0,84%	49,59	48,735	49,735	49,29
22/11/2022	2.869.362	1,75%	48,625	48,315	49,77	49,52
21/11/2022	2.029.774	-1,92%	49,50	48,39	49,565	48,67
18/11/2022	3.735.973	1,37%	49,365	49,15	49,88	49,625
17/11/2022	2.469.408	-1,24%	49,685	48,525	49,98	48,955
16/11/2022	2.741.384	-1,45%	50,17	49,03	50,25	49,57
15/11/2022	3.333.244	-1,91%	51,40	49,80	51,66	50,30
14/11/2022	3.171.903	1,18%	50,73	50,32	51,80	51,28
11/11/2022	4.347.291	3,63%	49,19	48,92	50,78	50,68
10/11/2022	3.636.163	2,86%	47,15	47,135	49,025	48,905
09/11/2022	2.399.984	-1,56%	48,20	46,95	48,205	47,545
08/11/2022	2.286.638	1,46%	47,60	47,105	48,355	48,30
07/11/2022	2.409.048	1,69%	46,51	46,30	47,70	47,605
04/11/2022	3.477.866	5,12%	44,92	44,92	47,305	46,815
03/11/2022	1.785.945	-1,15%	44,61	44,19	44,885	44,535
02/11/2022	1.656.138	-0,97%	45,70	44,755	45,73	45,055
01/11/2022	2.022.800	0,13%	45,70	45,315	46,33	45,495
31/10/2022	1.991.798	0,30%	46,105	45,17	46,17	45,435
28/10/2022	1.106.147	-1,36%	45,475	44,875	45,75	45,285
27/10/2022	1.500.332	1,17%	45,7075	44,75	46,31	45,91
26/10/2022	2.234.701	-1,34%	45,825	44,605	47,03	45,38
25/10/2022	1.851.841	-1,32%	46,53	45,325	46,97	45,995
24/10/2022	2.586.843	1,12%	46,465	45,605	47,10	46,595
21/10/2022	3.170.028	1,39%	45,005	44,95	46,14	46,08
20/10/2022	2.030.400	0,89%	44,635	44,59	45,78	45,45
19/10/2022	1.781.458	0,27%	45,12	44,75	45,50	45,05
18/10/2022	2.490.901	1,93%	44,57	44,25	45,595	44,93
17/10/2022	1.987.259	1,75%	43,36	43,00	44,225	44,08
14/10/2022	1.231.463	0,75%	43,925	43,075	44,365	43,49
13/10/2022	1.560.292	2,17%	41,865	41,50	43,305	43,165
12/10/2022	3.324.529	1,62%	41,56	41,265	42,745	42,135
11/10/2022	2.428.974	-3,40%	42,92	41,0075	42,93	41,465
10/10/2022	2.326.953	5,66%	40,325	40,325	43,975	43,19
07/10/2022	771.186	-1,44%	41,50	40,645	41,79	40,695
06/10/2022	771.931	-1,42%	42,215	41,20	42,435	41,27