Bayer AG (BAYN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
15-02-2024	1.648.088	0,09%	27,885	27,795	28,275	28,055
14-02-2024	1.177.760	0,45%	27,815	27,43	28,045	28,07
13-02-2024	1.481.763	-1,33%	28,485	27,7675	28,655	27,91
12-02-2024	1.414.418	1,80%	27,83	27,705	28,505	28,285
09-02-2024	1.363.259	0,16%	27,805	27,4025	28,045	27,785
08-02-2024	2.167.475	-3,29%	28,57	27,705	28,71	27,745
07-02-2024	1.300.252	-1,68%	29,285	28,64	29,32	28,70
06-02-2024	2.338.515	2,24%	28,18	27,71	29,3425	29,205
05-02-2024	1.739.371	-0,30%	28,765	28,56	29,295	28,59
02-02-2024	2.213.212	1,21%	28,335	28,26	29,03	28,69
01-02-2024	3.189.325	-2,13%	28,90	28,235	28,97	28,3475
31-01-2024	3.745.633	-4,45%	30,085	28,8625	30,305	28,90
30-01-2024	2.050.156	-2,53%	30,90	30,19	31,225	30,08
29-01-2024	3.510.132	-4,58%	31,09	30,315	31,375	30,86
26-01-2024	2.483.142	-0,87%	32,125	31,695	32,40	32,34
25-01-2024	956.197	-0,08%	32,575	32,37	32,815	32,625
24-01-2024	1.045.578	0,33%	32,55	32,505	32,855	32,6525
23-01-2024	1.468.225	-1,08%	33,005	32,4375	33,07	32,52
22-01-2024	741.805	1,50%	32,535	32,535	33,135	32,875
19-01-2024	867.434	-0,58%	32,615	32,23	32,665	32,39
18-01-2024	1.868.263	-2,18%	33,135	32,0375	33,345	32,52
17-01-2024	791.367	-0,76%	33,015	32,755	33,46	33,245
16-01-2024	820.946	-0,28%	33,475	33,04	33,65	33,50
15-01-2024	723.062	-1,83%	34,385	33,485	34,48	33,595
12-01-2024	848.818	1,00%	33,945	33,815	34,495	34,25
11-01-2024	1.205.235	-2,73%	35,035	33,85	35,09	33,91
10-01-2024	1.028.081	-2,08%	34,99	34,72	35,21	34,86
09-01-2024	842.566	1,02%	35,23	35,23	35,77	35,595
08-01-2024	882.522	-0,09%	35,945	34,905	36,08	35,24
05-01-2024	886.624	-0,13%	35,14	34,705	35,29	35,22
04-01-2024	1.207.606	2,55%	34,765	34,525	35,44	35,235
03-01-2024	1.392.591	0,25%	34,495	34,10	34,785	34,36
02-01-2024	1.271.483	1,86%	33,815	33,715	34,445	34,275
29-12-2023	261.200	0,49%	33,5125	33,325	33,84	33,65
28-12-2023	672.757	0,08%	32,705	32,705	33,80	33,49
27-12-2023	1.071.708	2,32%	32,975	32,975	33,66	33,465
26-12-2023	723.949	0,36%	32,52	32,48	32,89	32,705
22-12-2023	723.949	0,36%	32,52	32,48	32,89	32,705
21-12-2023	945.263	0,20%	32,4275	32,42	32,805	32,615
20-12-2023	1.062.114	1,06%	32,3725	32,225	32,805	32,555
19-12-2023	920.357	0,34%	31,80	31,48	32,43	32,215
18-12-2023	1.143.019	0,05%	32,055	31,82	32,36	32,11
15-12-2023	1.238.477	0,71%	32,055	31,785	32,3825	32,095
14-12-2023	1.792.846	2,54%	31,475	31,45	32,155	31,87
13-12-2023	1.307.644	-0,81%	31,065	30,815	31,35	31,08
12-12-2023	1.418.267	-0,59%	31,56	31,15	31,58	31,335
11-12-2023	1.279.635	-1,13%	31,935	31,40	31,95	31,49
08-12-2023	1.387.917	0,11%	31,75	31,505	31,945	31,895
07-12-2023	1.568.381	-2,08%	32,34	31,69	32,34	31,83
06-12-2023	1.462.328	2,67%	31,82	31,6325	32,565	32,505
05-12-2023	1.580.834	2,87%	30,735	30,465	31,795	31,705
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