Bayer AG (BAYN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
13-11-2024 0 -14,51% 23,70 20,56 23,70 20,88
12-11-2024 5.118.517 -14,51% 23,70 20,56 23,70 20,88
11-11-2024 830.291 1,48% 24,265 24,125 24,605 24,425
08-11-2024 809.905 -1,31% 24,39 23,945 24,39 24,07
07-11-2024 1.061.530 1,88% 23,99 23,99 24,755 24,39
06-11-2024 1.449.040 -2,49% 24,715 23,675 25,24 23,94
05-11-2024 777.286 -1,01% 24,885 24,44 25,06 24,58
04-11-2024 679.889 -1,49% 25,055 24,825 25,39 24,745
01-11-2024 833.293 1,07% 24,75 24,72 25,165 25,10
31-10-2024 607.724 -0,56% 24,905 24,7925 25,10 24,795
30-10-2024 1.243.538 -2,12% 25,39 24,715 25,475 24,995
29-10-2024 800.218 -1,86% 26,19 25,475 26,24 25,55
28-10-2024 567.059 1,23% 25,885 25,575 26,085 26,035
25-10-2024 459.000 0,00% 25,83 25,55 25,83 25,75
24-10-2024 679.227 0,12% 25,795 25,74 26,235 25,73
23-10-2024 442.558 -1,16% 25,775 25,65 26,10 25,62
22-10-2024 827.630 -0,77% 26,03 25,535 26,03 25,875
21-10-2024 566.305 -1,31% 26,335 26,07 26,50 26,10
18-10-2024 636.368 -0,41% 26,52 26,34 26,635 26,375
17-10-2024 639.694 -0,23% 26,52 26,28 26,585 26,50
16-10-2024 817.348 -0,73% 26,60 26,185 26,785 26,425
15-10-2024 1.056.072 1,97% 26,21 26,07 26,6775 26,62
14-10-2024 1.089.716 -1,06% 26,45 25,96 26,47 26,105
11-10-2024 1.192.399 -1,53% 26,00 26,00 26,66 26,385
10-10-2024 1.530.943 -1,47% 27,095 26,6825 27,325 26,795
09-10-2024 3.177.975 -7,11% 29,16 26,835 29,20 27,195
08-10-2024 677.699 -1,81% 29,45 29,09 29,45 29,235
07-10-2024 674.910 -0,12% 29,715 28,885 29,86 29,77
04-10-2024 509.642 0,00% 29,89 29,665 29,985 29,805
03-10-2024 606.452 -1,61% 30,46 29,71 30,49 29,865
02-10-2024 723.506 -0,26% 30,365 30,125 30,71 30,3525
01-10-2024 1.221.837 0,03% 30,55 30,20 31,0325 30,445
30-09-2024 1.042.284 -0,45% 30,54 30,435 30,98 30,325
27-09-2024 1.380.174 4,41% 29,285 29,225 30,52 30,4625
26-09-2024 887.940 1,20% 28,88 28,675 29,43 29,115
25-09-2024 616.169 -0,97% 29,075 28,615 29,33 28,71
24-09-2024 749.900 1,15% 28,865 28,755 29,155 28,995
23-09-2024 485.124 -0,11% 28,71 28,46 28,99 28,585
20-09-2024 977.334 -1,26% 28,785 28,52 29,07 28,66
19-09-2024 1.194.987 3,79% 28,315 28,1675 29,06 29,025
18-09-2024 4.092 1,70% 27,465 27,42 27,995 27,85
04-07-2024 253.979 -0,53% 26,14 26,05 26,41 26,16
03-07-2024 487.802 1,47% 25,94 25,815 26,3675 26,225
02-07-2024 1.636.043 -1,15% 26,005 25,025 26,21 25,855
01-07-2024 907.045 -0,93% 26,83 26,035 26,94 26,17
28-06-2024 772.847 1,35% 26,195 26,135 26,635 26,415
27-06-2024 1.109.716 0,38% 25,975 25,80 26,21 26,11
26-06-2024 790.815 -0,50% 26,20 25,79 26,305 25,985
25-06-2024 753.290 -1,91% 26,75 25,985 26,93 26,15
24-06-2024 720.956 2,28% 26,0275 25,97 26,755 26,655
21-06-2024 622.829 0,14% 25,96 25,795 26,125 26,06
20-06-2024 747.421 1,29% 25,54 25,47 26,085 26,00
19-06-2024 932.235 -1,82% 26,025 25,65 26,05 25,67
18-06-2024 840.186 0,12% 26,245 26,09 26,415 26,14
17-06-2024 1.254.605 -3,60% 27,04 25,995 27,04 26,13
14-06-2024 690.762 -0,73% 27,42 27,0175 27,7175 27,105
13-06-2024 1.102.195 -2,03% 27,735 26,93 27,805 27,305
12-06-2024 772.371 2,88% 27,17 27,155 28,08 27,825
11-06-2024 645.490 -1,31% 27,485 26,88 27,55 27,08
10-06-2024 643.097 -2,19% 27,9275 27,425 27,97 27,44
07-06-2024 650.607 -0,67% 28,25 27,75 28,37 28,09
06-06-2024 529.295 -1,19% 28,46 27,94 28,585 28,28
05-06-2024 561.740 1,01% 28,84 28,33 29,15 28,595
04-06-2024 736.251 -1,00% 28,785 28,205 29,275 28,31
03-06-2024 633.036 1,33% 28,31 28,045 28,73 28,625
31-05-2024 791.007 0,43% 28,16 27,85 28,305 28,25
30-05-2024 1.349.920 3,99% 27,00 26,92 28,175 28,055
29-05-2024 903.329 -3,01% 27,62 26,965 27,63 26,925
28-05-2024 575.504 -1,51% 28,235 27,535 28,345 27,80
27-05-2024 292.804 2,02% 27,52 27,52 28,36 28,225
24-05-2024 1.107.119 -0,08% 27,515 27,09 27,685 27,665
23-05-2024 787.924 -2,15% 28,235 27,67 28,50 27,6875
22-05-2024 516.150 -0,04% 28,15 27,8675 28,405 28,295
21-05-2024 741.302 -1,24% 28,54 27,94 28,59 28,305
20-05-2024 290.116 0,26% 28,80 28,60 28,96 28,66
17-05-2024 460.299 0,12% 28,685 28,4825 29,095 28,585
16-05-2024 880.497 -2,19% 29,455 28,495 29,825 28,65
15-05-2024 1.200.790 0,25% 28,99 28,415 29,545 29,325
14-05-2024 1.556.681 -0,64% 29,70 28,93 30,41 29,2525
13-05-2024 1.139.134 1,68% 29,025 29,00 29,525 29,44
10-05-2024 1.020.767 0,96% 28,80 28,7825 29,26 28,955
09-05-2024 571.000 0,81% 28,445 28,26 28,82 28,68
08-05-2024 744.335 -0,21% 28,5275 28,25 28,735 28,475
07-05-2024 740.312 1,59% 28,115 28,04 28,655 28,485
06-05-2024 426.942 -0,23% 28,08 27,935 28,37 28,04
03-05-2024 826.151 -0,53% 28,25 27,815 28,495 28,02
02-05-2024 1.344.526 3,23% 28,18 27,995 28,8225 28,17
01-05-2024 0 -0,89% 27,61 27,29 27,755 27,29
30-04-2024 665.546 -0,89% 27,61 27,29 27,755 27,29
29-04-2024 725.987 0,24% 27,515 27,265 27,69 27,535
26-04-2024 1.150.672 2,01% 27,065 26,965 27,58 27,47
25-04-2024 1.067.355 0,00% 27,12 26,865 27,515 26,93
24-04-2024 572.789 -1,34% 27,285 26,875 27,37 26,97
23-04-2024 685.918 -0,16% 27,545 27,035 27,6875 27,335
22-04-2024 1.050.735 4,29% 26,755 26,725 27,58 27,38
19-04-2024 900.649 -0,12% 26,16 25,615 26,3625 26,255
18-04-2024 874.690 -0,21% 26,37 25,94 26,37 26,24
17-04-2024 801.365 0,79% 26,02 25,98 26,51 26,25
16-04-2024 1.187.242 -1,36% 26,075 25,92 26,36 26,08
15-04-2024 1.274.336 -1,84% 26,755 26,05 26,83 26,46
Ajuda

Pesquisa de títulos

Fale Connosco