Bayer AG (BAYN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
19-12-2022	2.310.033	0,51%	48,64	48,63	49,09	48,805
16-12-2022	9.213.424	-3,80%	50,31	48,435	50,38	48,56
15-12-2022	3.413.536	-3,02%	51,92	50,48	52,27	50,48
14-12-2022	3.136.941	-0,76%	52,29	51,43	52,38	52,05
13-12-2022	2.341.650	0,25%	52,39	52,21	53,20	52,45
12-12-2022	1.868.196	-1,06%	52,52	52,32	53,01	52,32
09-12-2022	1.885.140	0,29%	52,82	52,32	53,05	52,88
08-12-2022	2.064.612	-0,13%	52,99	52,25	53,01	52,73
07-12-2022	1.997.961	-0,17%	52,85	52,45	53,07	52,80
06-12-2022	1.862.121	-0,38%	53,08	52,77	53,35	52,89
05-12-2022	3.062.782	-3,19%	54,12	53,07	54,18	53,09
02-12-2022	2.184.541	-0,35%	55,07	54,16	55,26	54,84
01-12-2022	1.927.690	-0,63%	55,25	54,30	55,57	55,03
30-11-2022	4.165.305	-1,04%	56,04	55,18	56,25	55,38
29-11-2022	1.668.243	0,38%	55,80	55,41	56,39	55,96
28-11-2022	1.872.633	0,54%	55,48	55,20	55,91	55,75
25-11-2022	1.665.141	-0,11%	55,65	55,17	55,80	55,45
24-11-2022	1.744.348	1,87%	54,50	54,47	55,62	55,51
23-11-2022	819.785	-0,11%	55,00	54,38	55,33	54,63
22-11-2022	2.067.401	0,39%	54,29	54,29	55,13	54,61
21-11-2022	1.821.316	1,13%	53,48	53,48	54,56	54,40
18-11-2022	3.460.506	2,40%	52,79	52,79	53,94	53,79
17-11-2022	1.647.556	-0,17%	52,77	51,76	52,77	52,53
16-11-2022	2.573.663	-1,50%	53,40	52,55	53,87	52,62
15-11-2022	3.906.364	4,09%	51,50	51,50	53,71	53,42
14-11-2022	2.890.597	2,25%	50,17	49,96	51,99	51,32
11-11-2022	4.270.279	-2,37%	51,23	50,17	51,36	50,19
10-11-2022	4.856.043	2,29%	50,12	49,93	51,94	51,41
09-11-2022	5.763.390	-2,79%	51,13	49,55	51,51	50,26
08-11-2022	5.620.757	-4,75%	54,23	51,22	54,35	51,70
07-11-2022	1.850.537	0,74%	53,78	53,60	54,63	54,28
04-11-2022	2.096.827	1,53%	53,40	53,15	54,35	53,88
03-11-2022	1.458.818	-0,64%	53,15	52,47	53,62	53,07
02-11-2022	1.476.862	-0,84%	54,01	53,16	54,12	53,41
01-11-2022	1.462.477	1,20%	53,85	53,47	54,09	53,86
31-10-2022	1.294.848	0,99%	52,86	52,70	53,44	53,22
28-10-2022	652.716	1,07%	51,79	51,78	53,11	52,73
27-10-2022	674.084	0,37%	51,68	51,61	52,27	52,17
26-10-2022	700.489	2,20%	50,93	50,91	52,02	51,98
25-10-2022	882.239	-0,45%	51,85	50,54	51,89	50,86
24-10-2022	1.678.037	2,00%	50,19	50,07	51,34	51,00
21-10-2022	2.516.317	0,40%	49,53	49,13	50,36	50,00
20-10-2022	1.649.427	0,10%	49,55	49,015	50,07	49,80
19-10-2022	1.593.739	0,03%	49,94	49,40	50,11	49,75
18-10-2022	1.826.716	-0,97%	50,50	49,65	50,68	49,735
17-10-2022	1.569.333	2,49%	48,805	48,62	50,34	50,22
14-10-2022	1.233.865	-0,66%	49,7325	48,82	49,89	49,24
13-10-2022	1.586.037	0,67%	49,055	48,535	49,88	49,565
12-10-2022	2.945.408	1,61%	48,575	48,465	49,655	49,195
11-10-2022	1.205.786	1,43%	47,3425	47,2425	48,41	48,415
10-10-2022	1.702.934	0,23%	47,105	47,065	47,815	47,535
07-10-2022	1.023.932	-0,77%	47,46	47,305	48,20	47,42
06-10-2022	787.676	-1,60%	48,74	47,665	48,845	47,705
05-10-2022	931.623	-0,19%	49,04	48,58	49,33	48,65
04-10-2022	1.514.986	1,89%	48,705	48,255	48,90	48,645