Bayer AG (BAYN)

Exportar para Excel

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