Bayer AG (BAYN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	0	-0,43%	19,344	18,998	19,568	19,518
21/11/2024	2 357 921	-0,43%	19,344	18,998	19,568	19,518
20/11/2024	1 501 529	-3,20%	20,32	19,524	20,425	19,544
19/11/2024	1 782 101	0,01%	20,215	19,93	20,55	20,155
18/11/2024	1 891 524	-0,71%	20,45	19,766	20,60	20,215
15/11/2024	1 710 999	-1,31%	20,21	20,095	20,55	20,305
14/11/2024	2 138 067	1,71%	19,99	19,376	20,77	20,50
13/11/2024	2 437 254	-2,82%	20,755	20,05	20,835	20,145
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