Bayer AG (BAYN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
17/07/2023	963.689	-0,18%	50,47	50,17	50,59	50,22
14/07/2023	1.807.382	-0,63%	50,02	49,845	50,45	50,31
13/07/2023	2.107.415	1,37%	50,00	49,88	50,78	50,63
12/07/2023	2.689.260	0,27%	49,725	49,365	50,12	49,945
11/07/2023	2.179.455	0,56%	49,505	49,445	49,84	49,81
10/07/2023	3.943.634	1,59%	49,88	49,435	50,50	49,535
07/07/2023	2.234.574	0,29%	48,57	48,275	49,125	48,76
06/07/2023	894.867	-3,56%	50,20	48,52	50,22	48,62
05/07/2023	1.569.842	-0,28%	50,48	50,10	50,58	50,43
04/07/2023	890.173	0,00%	50,57	50,52	50,90	50,57
03/07/2023	2.012.831	-0,20%	51,05	50,48	51,42	50,57
30/06/2023	921.802	0,13%	50,50	50,48	51,03	50,67
29/06/2023	1.686.807	0,42%	50,56	50,41	50,78	50,51
28/06/2023	2.863.584	0,08%	49,99	49,465	50,41	50,30
27/06/2023	1.746.402	0,34%	50,31	50,16	50,46	50,26
26/06/2023	1.586.562	-0,81%	50,69	50,04	50,69	50,09
23/06/2023	644.110	-0,16%	50,58	50,17	50,79	50,50
22/06/2023	767.045	-0,75%	50,49	50,18	50,74	50,58
21/06/2023	1.910.343	-0,04%	50,87	50,63	51,26	50,87
20/06/2023	1.726.998	-1,41%	51,34	50,87	51,50	50,89
19/06/2023	1.237.057	-1,36%	52,30	51,62	52,42	51,62
16/06/2023	4.699.066	1,00%	51,95	51,77	52,69	52,33
15/06/2023	1.460.625	0,02%	51,74	51,62	52,01	51,81
14/06/2023	2.156.381	1,01%	51,54	51,37	52,03	51,80
13/06/2023	2.230.734	0,33%	51,28	50,80	51,46	51,28
12/06/2023	2.271.079	-0,08%	51,25	50,92	51,33	51,11
09/06/2023	2.279.219	-1,54%	52,00	50,89	52,01	51,15
08/06/2023	328.115	-0,46%	53,48	51,93	53,72	51,95
07/06/2023	1.121.647	-0,29%	52,20	52,05	52,59	52,13
06/06/2023	1.234.632	0,31%	52,00	51,85	52,39	52,28
05/06/2023	1.440.425	-0,93%	52,81	52,12	52,81	52,12
02/06/2023	2.111.109	1,37%	52,06	51,72	52,64	52,61
01/06/2023	2.065.942	-0,46%	52,59	51,46	52,65	51,90
31/05/2023	4.095.150	-2,40%	53,16	52,14	53,26	52,25
30/05/2023	1.621.276	-1,71%	54,24	53,42	54,48	53,42
29/05/2023	688.645	-0,09%	54,50	54,31	54,95	54,35
26/05/2023	1.974.691	1,91%	53,40	53,26	54,55	54,40
25/05/2023	2.648.807	-1,08%	53,79	53,00	53,79	53,38
24/05/2023	2.083.674	-0,17%	53,71	53,67	54,20	53,96
23/05/2023	1.883.043	0,24%	53,86	53,45	54,14	54,05
22/05/2023	1.390.032	-1,23%	54,58	53,92	54,69	53,92
19/05/2023	2.603.063	0,89%	54,20	54,03	54,76	54,59
18/05/2023	1.484.439	0,60%	54,11	54,04	54,55	54,11
17/05/2023	1.009.268	0,11%	53,60	53,045	53,895	53,84
16/05/2023	2.431.079	0,66%	53,24	53,20	54,23	53,65
15/05/2023	4.194.448	-0,80%	54,10	52,19	54,28	53,30
12/05/2023	4.215.771	-0,39%	53,53	53,48	54,65	53,73
11/05/2023	8.999.701	-7,46%	56,50	53,68	56,50	53,94