Este website utiliza cookies para ter uma melhor experiência de navegação e utilização.
Ao navegar está a consentir a utilização dos cookies associados ao site.

BAYER AG (BAYN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
22-08-2019 3.326.662 0,73% 67,01 66,80 67,90 67,72
21-08-2019 2.512.898 1,86% 66,29 65,87 67,23 67,23
20-08-2019 3.369.903 -0,45% 66,30 65,64 67,05 66,00
19-08-2019 3.712.572 2,62% 65,48 65,45 66,96 66,30
16-08-2019 3.622.122 2,59% 64,01 63,91 64,67 64,61
15-08-2019 3.198.409 -1,47% 64,00 62,16 64,13 62,98
14-08-2019 3.384.068 -1,60% 65,26 63,65 65,51 63,92
13-08-2019 4.123.261 1,88% 63,40 62,62 65,46 64,96
12-08-2019 3.128.490 -1,35% 65,00 63,48 65,89 63,76
09-08-2019 11.806.526 2,64% 63,01 62,51 70,04 64,63
08-08-2019 6.149.225 7,02% 60,01 59,49 63,20 62,97
07-08-2019 6.035.531 6,02% 55,98 55,98 59,66 58,84
06-08-2019 2.626.228 -0,59% 56,00 55,40 56,62 55,50
05-08-2019 4.523.466 -3,74% 57,40 55,68 57,64 55,83
02-08-2019 5.276.593 -3,73% 59,60 57,82 59,64 58,00
01-08-2019 4.004.091 2,55% 58,51 58,40 60,69 60,25
31-07-2019 4.403.693 2,78% 56,81 56,81 58,94 58,75
30-07-2019 6.918.351 -3,66% 58,50 56,52 58,50 57,16
29-07-2019 2.213.895 -0,95% 59,90 59,26 60,14 59,33
26-07-2019 2.656.656 1,22% 59,50 59,36 60,15 59,90
25-07-2019 3.196.826 -1,53% 60,50 58,88 61,04 59,18
24-07-2019 2.151.927 -1,46% 61,26 60,08 61,34 60,10
23-07-2019 3.056.728 2,33% 60,00 59,97 61,42 60,99
22-07-2019 2.260.391 0,08% 59,54 59,21 59,95 59,60
19-07-2019 3.075.454 1,35% 59,59 59,03 60,03 59,55
18-07-2019 2.115.164 -0,42% 59,10 58,67 59,61 58,76
17-07-2019 2.027.433 -0,12% 59,14 58,65 59,70 59,01
16-07-2019 3.092.087 0,77% 59,61 58,90 60,13 59,08
15-07-2019 1.750.186 -0,34% 58,85 58,10 59,49 58,63
12-07-2019 2.304.644 -0,52% 59,31 58,79 59,50 58,83
11-07-2019 2.146.429 -0,62% 59,90 58,99 59,90 59,14
10-07-2019 2.496.678 -0,49% 59,69 59,02 60,09 59,51
09-07-2019 3.404.371 -0,38% 59,28 58,77 59,97 59,80
08-07-2019 2.104.359 -1,12% 60,55 59,59 60,94 60,03
05-07-2019 2.037.462 -0,35% 61,14 60,71 61,16 60,71
04-07-2019 1.834.881 -0,15% 61,10 60,41 61,26 60,92
03-07-2019 2.281.126 0,79% 60,84 60,75 61,90 61,01
02-07-2019 2.463.840 -1,27% 61,34 60,35 61,50 60,53
01-07-2019 3.552.297 0,61% 61,50 61,31 62,19 61,31
28-06-2019 4.942.926 0,13% 60,86 60,46 61,31 60,94
27-06-2019 9.516.180 8,70% 58,75 58,60 61,45 60,86
26-06-2019 2.866.575 1,21% 55,36 55,13 56,75 55,99
25-06-2019 2.220.804 -0,04% 55,15 54,71 55,74 55,32
24-06-2019 3.005.513 0,95% 55,06 54,25 55,42 55,34
21-06-2019 10.002.717 -1,21% 55,33 54,43 55,68 54,82
20-06-2019 2.858.288 0,84% 55,41 55,30 56,22 55,49
19-06-2019 2.760.607 1,78% 54,26 54,09 55,26 55,03
18-06-2019 4.203.716 2,93% 52,48 52,08 54,42 54,07
17-06-2019 2.295.087 -0,61% 52,79 52,21 52,98 52,53
14-06-2019 2.336.104 -1,45% 53,21 52,69 54,03 52,85
13-06-2019 2.267.046 0,60% 53,03 52,67 53,67 53,63
12-06-2019 2.240.951 -1,00% 53,70 53,20 54,31 53,31
11-06-2019 3.906.550 1,85% 52,51 52,51 54,38 53,85
10-06-2019 3.560.161 0,00% 53,30 52,45 53,75 52,87
07-06-2019 3.560.161 -0,79% 53,30 52,45 53,75 52,87
06-06-2019 2.656.587 -1,28% 53,97 52,56 54,41 53,29
05-06-2019 2.257.810 -0,95% 54,47 53,39 54,53 53,98
04-06-2019 3.233.118 1,15% 53,62 53,44 55,02 54,50
03-06-2019 3.300.887 2,01% 52,50 52,02 53,88 53,88
31-05-2019 3.827.369 -2,73% 53,65 52,37 53,75 52,82
30-05-2019 1.438.855 0,72% 54,24 53,74 54,43 54,30
29-05-2019 3.281.270 -2,74% 54,70 53,72 54,89 53,91
28-05-2019 3.433.609 1,39% 54,66 54,17 55,58 55,43
27-05-2019 1.600.200 1,43% 54,29 54,01 54,67 54,67
24-05-2019 3.059.943 -0,57% 54,50 53,60 54,62 53,90
23-05-2019 3.720.851 -2,94% 55,90 54,06 55,90 54,21
22-05-2019 2.147.331 -0,39% 55,92 55,18 56,34 55,85
21-05-2019 2.109.780 0,48% 55,73 55,60 56,41 56,07
20-05-2019 2.891.319 -2,02% 56,85 55,37 56,86 55,80
17-05-2019 3.323.031 -0,59% 57,15 56,31 57,24 56,95
16-05-2019 2.711.328 1,49% 56,11 55,82 57,32 57,29
15-05-2019 4.345.316 2,02% 55,47 55,09 56,94 56,45
14-05-2019 6.053.963 -2,02% 53,66 53,65 55,54 55,33
13-05-2019 3.016.515 -1,86% 57,30 56,03 57,30 56,47
10-05-2019 3.587.407 0,82% 57,59 57,17 58,18 57,54
09-05-2019 4.691.591 -4,33% 58,99 56,99 59,25 57,07
08-05-2019 3.424.393 0,07% 59,39 59,15 59,97 59,65
07-05-2019 3.129.289 -2,49% 61,68 59,43 61,68 59,61
06-05-2019 2.744.946 -1,20% 60,90 60,75 61,30 61,13
03-05-2019 2.836.892 0,49% 62,00 61,37 62,45 61,87
02-05-2019 6.434.729 3,76% 60,51 60,23 62,18 61,57
01-05-2019 3.120.119 0,00% 59,50 59,06 59,99 59,34
30-04-2019 3.120.119 -0,07% 59,50 59,06 59,99 59,34
29-04-2019 3.567.461 -3,51% 59,20 59,05 60,67 59,38
26-04-2019 4.672.473 0,82% 61,15 60,27 62,14 61,54
25-04-2019 5.228.213 1,40% 62,00 60,81 62,92 61,04
24-04-2019 4.317.631 -2,90% 61,82 60,05 61,98 60,20
23-04-2019 3.367.088 1,37% 61,11 61,09 62,35 62,00
22-04-2019 4.465.525 0,00% 61,39 60,74 62,00 61,16
18-04-2019 4.465.525 -0,62% 61,39 60,74 62,00 61,16
17-04-2019 3.866.903 -1,08% 62,16 61,46 62,32 61,54
16-04-2019 2.436.976 0,81% 61,90 61,58 62,60 62,21
15-04-2019 2.495.741 0,47% 61,58 61,25 62,10 61,71
12-04-2019 3.522.556 1,04% 60,58 59,67 62,02 61,42
11-04-2019 3.346.657 -1,11% 61,48 60,14 61,51 60,79
10-04-2019 1.973.292 0,90% 60,88 60,70 61,62 61,47
09-04-2019 2.060.380 -0,60% 60,99 60,58 61,74 60,92
08-04-2019 2.274.866 -0,29% 61,36 60,88 61,61 61,29
05-04-2019 3.018.999 1,30% 61,06 60,68 61,66 61,47
04-04-2019 2.718.805 0,45% 60,43 59,98 61,13 60,68

login

Pesquisa de títulos

Fale Connosco