Basf SE (BAS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/09/2022	2.634.013	1,93%	39,125	39,005	39,825	39,60
29/09/2022	3.629.948	-1,43%	39,405	38,23	39,535	38,85
28/09/2022	4.627.324	-0,20%	39,00	37,90	39,58	39,415
27/09/2022	3.000.536	-0,79%	40,345	39,42	40,48	39,495
26/09/2022	2.280.095	0,05%	39,50	39,50	40,52	39,81
23/09/2022	1.434.145	-2,97%	41,00	38,40	41,00	39,82
22/09/2022	2.487.342	-1,68%	40,705	40,615	41,855	41,00
21/09/2022	907.758	-0,09%	41,19	40,89	41,67	41,635
20/09/2022	2.719.784	-1,88%	42,49	41,47	42,68	41,60
19/09/2022	901.092	2,77%	41,355	41,045	42,6925	42,465
16/09/2022	5.497.824	-2,06%	41,80	41,01	41,90	41,385
15/09/2022	3.420.523	-1,20%	42,715	41,82	43,16	42,255
14/09/2022	3.083.464	-3,26%	43,845	42,265	43,985	42,77
13/09/2022	2.807.249	-1,58%	45,38	43,945	45,49	44,21
12/09/2022	3.804.363	3,30%	44,20	44,04	45,195	44,92
09/09/2022	2.353.026	2,33%	42,55	42,485	43,52	43,485
08/09/2022	2.402.485	-1,04%	43,11	42,005	43,235	42,495
07/09/2022	2.721.625	2,12%	41,65	41,61	43,07	42,94
06/09/2022	2.469.505	1,89%	41,32	41,285	42,40	42,05
05/09/2022	3.884.015	-4,01%	41,00	40,59	41,66	41,27
02/09/2022	3.227.662	4,09%	41,87	41,47	43,165	42,995
01/09/2022	2.569.270	-1,82%	41,86	41,015	41,87	41,305
31/08/2022	2.959.389	-0,27%	42,36	41,37	42,435	42,07
30/08/2022	2.637.160	-0,13%	42,66	41,585	43,25	42,185
29/08/2022	3.065.116	3,18%	40,68	40,205	42,56	42,24
26/08/2022	2.928.714	-2,58%	42,415	40,885	42,80	40,94
25/08/2022	1.672.804	1,01%	42,08	41,57	42,275	42,025
24/08/2022	555.261	-0,27%	41,70	41,235	42,12	41,6875
23/08/2022	2.591.664	1,52%	41,135	40,93	42,265	41,805
22/08/2022	4.407.077	-4,31%	42,60	41,075	42,84	41,18
19/08/2022	803.757	-0,48%	43,005	42,815	43,575	43,235
18/08/2022	1.036.335	1,33%	42,97	42,76	44,175	43,445
17/08/2022	812.546	-4,09%	44,81	42,815	44,855	42,875
16/08/2022	2.024.200	1,57%	44,10	44,02	44,86	44,75
15/08/2022	608.990	-0,33%	44,56	43,47	44,755	44,045
12/08/2022	2.529.555	1,68%	43,435	43,305	44,485	44,155
11/08/2022	3.063.478	-2,30%	44,50	43,245	44,69	43,425
10/08/2022	2.174.922	1,02%	43,59	43,13	44,61	44,445
09/08/2022	1.718.058	-1,80%	44,64	43,765	44,78	43,995
08/08/2022	1.887.595	1,77%	44,49	44,04	45,03	44,80
05/08/2022	932.977	-0,45%	43,655	43,52	44,20	44,02
04/08/2022	2.186.010	0,81%	43,87	43,85	44,755	44,225
03/08/2022	1.687.512	0,30%	43,825	43,50	44,055	43,87
02/08/2022	1.099.711	0,81%	42,95	42,80	44,025	43,79
01/08/2022	2.654.685	-0,18%	43,335	43,025	44,02	43,335
29/07/2022	3.394.141	2,03%	42,715	42,29	43,65	43,415
28/07/2022	3.003.476	2,24%	42,055	41,91	42,855	42,55
27/07/2022	4.230.247	-1,34%	42,425	41,425	42,47	41,62
26/07/2022	3.152.851	-2,21%	43,10	41,85	43,175	42,185
25/07/2022	3.343.016	0,00%	43,02	42,49	43,985	43,14
22/07/2022	914.764	-1,15%	43,335	42,85	43,885	43,115
21/07/2022	3.837.275	-2,23%	44,485	43,27	45,175	43,67
20/07/2022	2.019.859	-0,13%	45,05	43,515	45,305	44,66
19/07/2022	2.060.154	5,14%	42,295	41,82	45,96	44,72
18/07/2022	3.498.960	3,05%	42,98	42,45	43,19	42,72
15/07/2022	4.081.379	2,61%	40,80	40,635	41,56	41,455
14/07/2022	4.371.252	-2,53%	40,26	40,14	41,30	40,40
13/07/2022	3.944.250	-2,54%	42,045	40,855	42,58	41,45
12/07/2022	5.813.909	3,07%	41,015	40,235	42,53	42,53
11/07/2022	3.447.930	-3,85%	41,805	41,10	42,20	41,265
08/07/2022	5.139.891	3,91%	41,125	40,82	43,25	42,915
07/07/2022	3.505.882	3,90%	40,185	40,03	41,555	41,30
06/07/2022	3.460.029	1,08%	40,14	39,47	40,50	39,75
05/07/2022	5.554.871	-6,11%	41,99	39,325	42,35	39,325
04/07/2022	2.720.036	1,49%	41,665	40,96	42,095	41,885
01/07/2022	3.225.657	-0,61%	40,94	40,80	41,805	41,27
30/06/2022	7.394.956	-0,13%	41,03	39,705	41,73	41,525
29/06/2022	3.776.480	-3,36%	42,62	41,58	42,71	41,58
28/06/2022	3.014.948	0,50%	43,10	42,975	43,715	43,025
27/06/2022	1.076.668	1,40%	42,65	42,45	43,605	42,84
24/06/2022	4.060.324	1,90%	41,62	41,08	42,35	42,215
23/06/2022	6.135.605	-4,54%	43,02	41,43	43,215	41,43
22/06/2022	1.550.230	-5,47%	44,585	43,21	44,585	43,52
21/06/2022	799.903	0,85%	46,20	45,91	47,13	46,04
20/06/2022	2.206.746	0,99%	45,50	44,95	45,75	45,75
17/06/2022	1.213.762	-1,35%	45,88	45,10	46,37	45,26
16/06/2022	1.667.763	-6,50%	48,42	45,375	48,43	45,88
15/06/2022	1.192.601	1,50%	48,945	48,805	49,86	49,07
14/06/2022	999.755	-1,60%	49,455	48,33	49,855	48,345
13/06/2022	1.127.047	-1,08%	49,11	48,80	49,7875	49,13
10/06/2022	848.571	-4,12%	51,57	49,645	51,61	49,665
09/06/2022	483.832	-1,43%	52,605	51,75	52,85	51,80
08/06/2022	729.996	0,57%	52,31	52,31	52,94	52,55
07/06/2022	454.875	-0,34%	52,33	51,81	52,45	52,25
06/06/2022	390.283	0,85%	52,61	52,19	52,73	52,43
03/06/2022	423.637	-1,14%	52,90	51,97	53,08	51,99
02/06/2022	780.318	1,64%	51,84	51,83	52,66	52,59
01/06/2022	1.008.311	1,11%	51,74	51,23	52,10	51,74
31/05/2022	1.118.867	-0,76%	51,32	50,98	51,89	51,17
30/05/2022	727.303	1,12%	51,33	51,155	51,81	51,56
27/05/2022	931.050	0,20%	50,645	50,645	51,17	50,99
26/05/2022	775.532	2,65%	49,52	49,51	50,95	50,89
25/05/2022	747.672	1,86%	49,365	48,615	49,765	49,575
24/05/2022	771.254	-1,92%	49,2375	48,505	49,365	48,67
23/05/2022	743.689	1,70%	49,725	48,965	49,865	49,625
20/05/2022	781.855	0,32%	49,29	48,67	49,795	48,795
19/05/2022	3.904.935	-2,00%	49,31	48,13	49,335	48,86
18/05/2022	2.876.575	-1,65%	50,85	49,805	50,94	49,855
17/05/2022	3.691.977	2,83%	49,86	49,785	51,03	50,69
16/05/2022	2.439.604	-0,17%	49,28	48,765	49,43	49,295