Bayer AG (BAYN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
27/02/2023	2.168.680	-0,07%	59,10	58,58	59,54	58,58
24/02/2023	5.309.442	-2,15%	60,01	58,62	60,27	58,62
23/02/2023	1.873.376	1,44%	59,04	58,86	60,29	59,91
22/02/2023	1.488.227	-0,32%	58,77	58,54	59,06	59,06
21/02/2023	1.662.729	0,53%	59,00	58,77	59,67	59,25
20/02/2023	986.745	-0,31%	59,44	58,68	59,57	58,94
17/02/2023	1.912.140	-0,56%	59,07	58,73	59,52	59,12
16/02/2023	954.746	-1,18%	60,07	58,92	60,25	59,45
15/02/2023	2.517.653	-0,53%	60,37	59,29	60,89	60,14
14/02/2023	2.443.717	1,53%	59,82	59,80	60,91	60,46
13/02/2023	1.795.029	1,28%	58,70	58,56	59,59	59,55
10/02/2023	3.386.953	-2,70%	60,20	58,65	61,02	58,80
09/02/2023	2.849.630	-3,73%	63,81	60,245	65,65	60,43
08/02/2023	2.339.296	6,66%	59,42	58,44	62,89	62,77
07/02/2023	2.633.760	1,31%	58,39	58,08	59,04	58,95
06/02/2023	3.451.097	2,66%	56,50	56,11	59,02	58,19
03/02/2023	1.972.317	-0,21%	56,74	56,41	56,96	56,68
02/02/2023	2.305.919	0,53%	56,65	56,09	57,05	56,80
01/02/2023	2.263.612	-0,88%	57,05	56,26	57,10	56,50
31/01/2023	2.169.496	0,18%	56,85	56,03	57,00	57,00
30/01/2023	1.996.770	1,10%	56,28	56,28	57,25	56,90
27/01/2023	1.892.033	0,43%	56,18	56,01	56,62	56,28
26/01/2023	1.774.988	1,01%	55,90	55,67	56,26	56,04
25/01/2023	1.634.294	-0,07%	55,47	55,10	55,69	55,48
24/01/2023	1.698.502	-0,79%	56,00	55,21	56,02	55,52
23/01/2023	1.670.144	-0,76%	56,64	55,63	56,68	55,96
20/01/2023	2.173.507	1,20%	56,09	55,83	56,48	56,39
19/01/2023	2.593.212	-1,00%	56,00	55,44	56,79	55,72
18/01/2023	2.443.283	-1,28%	57,03	56,07	57,13	56,28
17/01/2023	2.365.118	-0,75%	57,42	56,78	57,69	57,01
16/01/2023	1.479.439	0,05%	57,80	57,13	57,87	57,44
13/01/2023	3.875.890	1,83%	56,54	56,41	57,80	57,41
12/01/2023	3.386.501	0,84%	56,23	55,84	56,84	56,38
11/01/2023	5.435.157	3,61%	55,10	54,70	56,28	55,91
10/01/2023	5.039.098	4,05%	51,51	51,39	54,45	53,96
09/01/2023	4.945.513	2,59%	50,79	50,59	53,32	51,86
06/01/2023	2.108.143	1,58%	49,495	49,38	50,57	50,55
05/01/2023	2.330.820	0,49%	49,45	49,325	50,38	49,765
04/01/2023	3.050.559	0,61%	49,38	49,08	49,755	49,525
03/01/2023	2.241.087	-0,55%	48,77	48,73	49,815	49,225
02/01/2023	1.400.857	2,42%	48,58	48,47	49,51	49,495
30/12/2022	1.085.279	-1,85%	49,13	48,325	49,28	48,325
29/12/2022	1.303.740	1,17%	48,685	48,55	49,235	49,235
28/12/2022	1.327.402	0,37%	48,63	48,31	48,98	48,665
27/12/2022	1.296.816	-0,28%	48,895	48,305	48,965	48,485
23/12/2022	1.465.833	0,14%	48,47	48,355	48,81	48,62
22/12/2022	1.991.801	-0,94%	49,10	48,37	49,36	48,55
21/12/2022	2.421.742	-0,73%	49,33	48,75	49,63	49,01
20/12/2022	2.745.130	1,16%	48,755	48,545	49,485	49,37