Basf SE (BAS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
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
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