Basf SE (BAS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
05/10/2022	1.251.246	-0,90%	41,89	41,38	42,215	41,915
04/10/2022	1.517.384	3,79%	41,4475	41,4475	42,33	42,30
03/10/2022	1.188.523	2,85%	39,17	38,905	40,955	40,94
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