Bayer AG (BAYN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	0	2,05%	26,205	25,90	26,755	26,66
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
12/04/2024	942.506	-0,44%	27,295	26,91	27,825	26,965
11/04/2024	691.905	-1,47%	27,44	26,99	27,83	27,085
10/04/2024	1.227.456	0,71%	27,5975	27,30	28,24	27,575
09/04/2024	1.248.529	0,11%	27,285	27,10	28,325	27,38
08/04/2024	1.610.720	-0,31%	27,485	26,90	27,505	27,35
05/04/2024	1.569.007	-3,99%	28,19	27,325	28,435	27,435
04/04/2024	973.516	-0,61%	28,835	28,43	28,93	28,575
03/04/2024	1.539.673	3,08%	28,075	27,985	28,845	28,765
02/04/2024	1.124.146	-1,46%	28,62	27,765	28,62	27,995
01/04/2024	0	0,04%	28,695	28,175	28,695	28,41
28/03/2024	1.307.297	0,04%	28,695	28,175	28,695	28,41
27/03/2024	1.485.667	4,12%	27,50	27,435	28,49	28,40
26/03/2024	1.033.179	1,59%	26,80	26,515	27,285	27,315
25/03/2024	834.635	0,37%	26,685	26,585	27,105	26,84
22/03/2024	895.481	0,96%	26,435	26,3125	26,935	26,745
21/03/2024	1.366.789	1,15%	26,36	26,32	26,675	26,48
20/03/2024	1.002.844	1,22%	25,915	25,715	26,215	26,18
19/03/2024	1.040.706	-1,32%	26,16	25,72	26,185	25,87
18/03/2024	1.019.371	0,10%	26,09	26,0675	26,36	26,215
15/03/2024	1.525.520	0,59%	25,91	25,735	26,325	26,19
14/03/2024	1.163.967	-1,15%	26,275	25,905	26,46	26,0375
13/03/2024	1.157.887	-0,36%	26,395	26,08	26,585	26,36
12/03/2024	1.183.542	-1,11%	26,84	26,135	26,965	26,455
11/03/2024	1.758.520	2,22%	26,13	25,755	26,78	26,82
08/03/2024	1.545.559	-0,17%	26,35	25,935	26,89	26,275
07/03/2024	3.360.487	-1,22%	26,185	24,95	26,425	26,32
06/03/2024	3.370.471	2,52%	25,905	25,655	26,91	26,645
05/03/2024	3.962.315	-7,62%	28,315	25,855	28,325	25,99
04/03/2024	1.565.903	-0,67%	28,5275	27,995	28,6325	28,135
01/03/2024	1.771.189	0,35%	28,195	27,395	28,915	28,33
29/02/2024	1.388.552	-1,23%	28,3175	27,98	28,565	28,23
28/02/2024	738.051	-1,87%	29,35	28,465	29,35	28,56
27/02/2024	872.437	1,71%	28,555	28,44	29,345	29,105
26/02/2024	836.883	-0,57%	28,745	28,50	28,9525	28,585
23/02/2024	1.493.128	-0,24%	28,92	28,33	29,065	28,815
22/02/2024	1.206.350	-0,09%	29,175	28,82	29,25	28,91
21/02/2024	1.658.317	0,56%	28,695	28,375	29,09	28,93
20/02/2024	2.360.179	-0,43%	28,475	28,255	29,27	28,765
19/02/2024	1.173.060	1,08%	28,5625	28,36	28,90	28,89
16/02/2024	1.822.477	2,00%	28,32	28,0875	29,015	28,61