Bayer AG (BAYN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
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