Bayer AG (BAYN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
10/05/2023	2.078.000	-0,07%	58,30	58,06	58,64	58,29
09/05/2023	1.654.069	0,03%	58,29	57,92	58,36	58,33
08/05/2023	1.587.358	-0,66%	58,51	58,01	58,59	58,31
05/05/2023	2.041.353	1,03%	58,41	57,59	58,70	58,70
04/05/2023	712.765	1,52%	57,30	57,20	58,255	58,06
03/05/2023	782.164	0,10%	57,53	56,695	57,67	57,19
02/05/2023	2.573.922	-4,28%	57,70	57,09	58,06	57,20
01/05/2023	2.760.911	0,00%	59,87	58,91	60,15	59,76
28/04/2023	2.760.911	0,07%	59,87	58,91	60,15	59,76
27/04/2023	599.074	-0,68%	60,31	59,595	60,31	59,70
26/04/2023	2.014.761	-0,53%	60,08	59,81	60,81	60,11
25/04/2023	1.248.397	0,00%	60,27	59,97	60,64	60,43
24/04/2023	1.495.949	-0,43%	60,76	60,13	60,77	60,43
21/04/2023	3.055.498	-0,49%	60,90	59,77	61,08	60,69
20/04/2023	666.677	-0,50%	61,175	60,91	61,48	61,06
19/04/2023	1.138.702	-0,18%	61,40	60,88	61,57	61,29
18/04/2023	1.425.467	-0,20%	61,74	61,08	61,91	61,40
17/04/2023	1.316.059	0,26%	61,40	61,00	61,79	61,52
14/04/2023	1.610.197	0,51%	61,03	60,96	61,55	61,36
13/04/2023	2.155.595	1,60%	60,14	59,94	61,18	61,05
12/04/2023	1.997.111	-0,38%	60,22	59,35	60,22	60,09
11/04/2023	1.503.249	-0,40%	60,74	60,01	61,14	60,32
10/04/2023	1.632.485	0,00%	59,85	59,53	60,75	60,56
06/04/2023	1.632.485	1,75%	59,85	59,53	60,75	60,56
05/04/2023	1.761.863	1,19%	58,68	58,60	59,71	59,52
04/04/2023	1.401.576	-0,44%	59,44	58,82	59,55	58,82
03/04/2023	1.211.744	0,61%	58,75	58,63	59,39	59,08
31/03/2023	2.435.611	1,63%	58,12	58,00	59,00	58,72
30/03/2023	1.504.546	0,89%	57,33	57,27	58,10	57,78
29/03/2023	1.871.787	0,70%	56,90	56,90	57,59	57,27
28/03/2023	1.747.012	1,55%	56,30	56,30	57,26	56,87
27/03/2023	1.576.063	0,81%	56,10	55,70	56,27	56,00
24/03/2023	2.400.463	-0,70%	55,90	54,80	55,90	55,55
23/03/2023	777.645	-1,43%	56,40	55,77	56,545	55,94
22/03/2023	1.909.871	-0,96%	57,38	56,63	57,53	56,63
21/03/2023	2.006.943	2,05%	56,36	56,36	57,39	57,18
20/03/2023	2.304.644	0,39%	55,80	54,89	56,53	56,03
17/03/2023	6.773.765	0,07%	56,11	55,53	56,94	55,81
16/03/2023	2.795.575	0,04%	56,55	55,18	56,80	55,77
15/03/2023	882.128	-2,38%	57,30	55,74	57,64	55,83
14/03/2023	1.693.347	2,07%	56,36	55,98	57,73	57,22
13/03/2023	3.238.876	-2,84%	57,61	56,06	57,63	56,06
10/03/2023	2.234.812	-0,55%	57,44	56,83	57,89	57,70
09/03/2023	1.486.828	-0,77%	58,26	58,02	58,44	58,02
08/03/2023	2.955.610	2,13%	57,31	57,27	58,77	58,47
07/03/2023	2.098.090	-0,66%	57,48	57,17	58,06	57,25
06/03/2023	1.459.995	0,05%	57,61	57,30	57,82	57,63
03/03/2023	1.779.945	1,37%	56,91	56,86	57,70	57,60
02/03/2023	2.530.685	0,85%	56,00	55,67	56,90	56,82
01/03/2023	2.980.050	0,09%	56,22	55,80	56,71	56,34
28/02/2023	8.452.781	-3,91%	57,04	55,40	57,49	56,29