Bayer AG (BAYN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
04-12-2023	1.476.865	-1,06%	31,015	30,705	31,405	30,82
01-12-2023	1.636.599	-0,80%	31,58	30,83	31,65	31,11
30-11-2023	1.548.440	2,30%	30,88	30,355	31,515	31,36
29-11-2023	2.391.003	0,49%	30,34	30,225	31,03	30,67
28-11-2023	2.950.755	-3,43%	31,34	30,44	31,52	30,555
27-11-2023	1.921.610	-3,26%	32,46	31,54	32,5875	31,66
24-11-2023	1.308.604	-0,99%	32,735	32,47	33,12	32,645
23-11-2023	1.649.270	0,29%	32,915	32,265	33,145	32,97
22-11-2023	3.221.273	-3,53%	33,785	32,66	34,1025	32,815
21-11-2023	3.132.544	-0,54%	34,16	33,725	34,63	33,985
20-11-2023	9.794.873	-17,47%	38,50	32,60	38,50	34,17
17-11-2023	525.143	2,08%	40,68	40,67	41,585	41,45
16-11-2023	722.700	-0,84%	40,765	40,34	40,885	40,60
15-11-2023	727.816	1,08%	40,695	40,525	41,1225	41,09
14-11-2023	1.082.828	1,04%	40,065	39,56	40,92	40,65
13-11-2023	963.428	-0,17%	40,28	39,84	40,495	40,23
10-11-2023	1.531.946	-3,58%	41,635	40,075	41,75	40,2975
09-11-2023	1.180.705	0,85%	41,375	41,375	42,145	41,805
08-11-2023	2.033.759	-0,84%	42,155	40,15	42,535	41,43
07-11-2023	810.985	-0,77%	41,865	41,515	41,915	41,765
06-11-2023	714.108	0,02%	42,38	41,925	42,385	42,06
03-11-2023	893.403	2,11%	41,485	41,47	42,36	42,05
02-11-2023	942.503	2,60%	40,53	40,475	41,405	41,28
01-11-2023	1.124.188	-0,80%	40,87	40,105	40,915	40,235
31-10-2023	718.411	0,06%	40,695	40,51	41,025	40,66
30-10-2023	707.753	0,20%	40,295	40,165	40,955	40,68
27-10-2023	810.990	-0,34%	40,82	40,525	41,215	40,60
26-10-2023	914.379	-0,78%	40,465	40,255	40,895	40,74
25-10-2023	733.525	-0,70%	41,29	40,51	41,38	41,035
24-10-2023	795.126	0,87%	40,89	40,86	41,42	41,325
23-10-2023	1.306.572	-1,46%	41,60	40,27	41,625	40,97
20-10-2023	3.473.777	-1,59%	41,835	41,33	42,17	41,475
19-10-2023	2.087.063	-0,89%	42,16	41,86	42,32	42,145
18-10-2023	1.890.849	-1,56%	43,10	42,47	43,29	42,525
17-10-2023	3.277.689	-0,91%	43,41	42,18	43,565	43,20
16-10-2023	1.875.681	0,08%	43,68	43,33	43,705	43,595
13-10-2023	2.161.659	-1,58%	44,005	43,535	44,28	43,56
12-10-2023	1.860.564	-1,33%	44,82	44,26	44,945	44,26
11-10-2023	2.498.262	0,21%	44,76	44,66	45,46	44,855
10-10-2023	1.927.429	3,04%	43,88	43,88	44,77	44,76
09-10-2023	1.785.977	-1,44%	43,79	43,29	43,855	43,44
06-10-2023	2.379.227	0,47%	43,945	43,58	44,105	44,075
05-10-2023	1.959.463	-0,89%	44,36	43,625	44,535	43,87
04-10-2023	1.982.779	0,88%	43,62	43,555	44,49	44,265
03-10-2023	2.712.839	-2,20%	44,69	43,86	44,74	43,88
02-10-2023	1.824.295	-1,29%	45,555	44,725	45,765	44,865
29-09-2023	710.916	0,43%	45,405	45,365	45,825	45,485
28-09-2023	2.516.264	-0,81%	45,66	44,97	45,81	45,35
27-09-2023	1.687.807	0,09%	45,72	45,52	46,03	45,72
26-09-2023	2.427.687	-1,38%	46,27	45,68	46,385	45,68
25-09-2023	3.541.715	-2,77%	47,435	45,825	47,475	46,32
22-09-2023	534.580	0,02%	47,51	47,3875	48,05	47,815
21-09-2023	3.229.778	-2,82%	48,75	47,18	48,905	47,77
20-09-2023	332.783	0,50%	49,0375	48,795	49,245	49,085
19-09-2023	493.606	0,49%	48,465	48,325	48,94	48,93
18-09-2023	1.202.392	-1,53%	49,30	48,59	49,42	48,645
15-09-2023	5.068.755	1,03%	49,35	49,325	49,815	49,40
14-09-2023	1.018.298	1,18%	48,325	47,89	49,02	48,975
13-09-2023	4.606.583	-4,63%	50,08	48,325	50,08	48,325
12-09-2023	1.105.592	-1,04%	51,20	50,60	51,30	50,67
11-09-2023	1.933.344	2,01%	50,55	50,52	51,32	51,20
08-09-2023	2.070.344	-0,10%	50,32	49,85	50,35	50,19
07-09-2023	525.230	0,12%	50,11	50,00	50,46	50,24
06-09-2023	1.191.879	-1,05%	50,36	50,05	50,40	50,12
05-09-2023	315.843	0,08%	50,37	50,37	50,825	50,65
04-09-2023	704.556	-0,45%	50,95	50,55	51,25	50,64
01-09-2023	1.701.732	0,65%	50,49	50,49	51,10	50,87
31-08-2023	2.091.559	0,26%	50,40	50,21	50,97	50,54
30-08-2023	1.002.672	-0,51%	50,75	50,41	50,81	50,41
29-08-2023	554.972	0,59%	50,51	50,42	50,88	50,605
28-08-2023	1.098.333	0,66%	50,28	49,97	50,52	50,38
25-08-2023	1.325.606	0,32%	49,75	49,74	50,20	50,05
24-08-2023	1.682.071	-0,78%	50,45	49,845	50,88	49,89
23-08-2023	1.246.252	0,18%	50,34	50,14	50,54	50,28
22-08-2023	979.709	0,12%	50,15	50,06	50,60	50,19
21-08-2023	968.058	-0,38%	50,35	50,02	50,53	50,13
18-08-2023	2.365.030	-1,97%	51,12	50,04	51,12	50,32
17-08-2023	1.280.422	0,65%	50,90	50,64	51,33	51,33
16-08-2023	645.892	-1,72%	51,57	50,58	51,67	51,00
15-08-2023	466.160	-1,56%	52,51	51,63	52,62	51,89
14-08-2023	1.148.931	0,27%	52,60	52,43	52,92	52,71
11-08-2023	1.478.473	-0,23%	52,70	52,12	52,77	52,57
10-08-2023	1.875.102	1,29%	52,36	52,18	53,02	52,69
09-08-2023	1.751.506	-0,57%	52,72	51,66	52,76	52,02
08-08-2023	3.707.953	-0,10%	51,86	51,16	53,32	52,32
07-08-2023	1.655.500	1,45%	51,50	51,45	52,56	52,37
04-08-2023	1.260.065	0,06%	51,75	51,11	51,90	51,62
03-08-2023	1.573.880	-0,79%	51,80	51,27	51,82	51,59
02-08-2023	1.832.027	-1,83%	52,48	52,00	52,63	52,00
01-08-2023	1.562.342	-0,32%	53,17	52,97	53,80	52,97
31-07-2023	2.773.568	1,41%	52,50	52,49	53,69	53,14
28-07-2023	674.725	0,27%	52,22	51,87	52,53	52,45
27-07-2023	625.049	1,52%	51,62	51,45	52,31	52,28
26-07-2023	669.549	-0,33%	51,54	51,09	51,83	51,52
25-07-2023	1.357.178	0,52%	49,94	49,88	52,41	51,73
24-07-2023	1.726.040	-0,87%	51,69	51,17	52,01	51,49
21-07-2023	2.771.741	-0,42%	52,07	51,19	52,12	51,94
20-07-2023	2.116.863	1,56%	51,46	51,08	52,21	52,16
19-07-2023	723.457	-0,27%	51,81	51,055	52,08	51,36
18-07-2023	2.134.803	2,35%	50,10	50,10	51,57	51,40