Bayer AG (BAYN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
03/10/2022	908.056	0,61%	47,08	46,72	48,085	47,955
30/09/2022	3.141.744	-0,64%	48,09	47,025	48,57	47,415
29/09/2022	2.650.625	-0,98%	48,01	47,19	48,21	47,72
28/09/2022	2.961.208	-0,14%	47,57	47,01	48,19	48,19
27/09/2022	2.427.323	-0,24%	48,895	48,16	49,38	48,255
26/09/2022	3.191.043	-2,43%	49,80	48,31	49,835	48,37
23/09/2022	1.037.845	-3,74%	51,76	49,43	51,76	49,5375
22/09/2022	2.016.895	-1,25%	51,50	51,45	52,34	51,50
21/09/2022	631.967	0,23%	51,665	51,59	52,36	52,15
20/09/2022	1.691.902	-0,65%	52,70	51,92	53,04	52,08
19/09/2022	496.906	0,44%	51,90	51,56	52,805	52,31
16/09/2022	4.445.433	-1,56%	52,94	52,05	53,19	52,29
15/09/2022	2.221.686	-1,14%	53,69	53,01	54,21	53,12
14/09/2022	2.076.536	-0,24%	53,55	53,50	54,59	53,73
13/09/2022	3.122.233	-0,43%	54,09	53,78	55,94	53,86
12/09/2022	1.970.486	2,31%	53,00	52,70	54,29	54,09
09/09/2022	2.320.655	1,85%	52,31	52,25	53,28	52,87
08/09/2022	3.547.177	1,67%	51,40	50,22	52,00	51,91
07/09/2022	2.429.549	-0,87%	51,09	50,66	51,46	51,06
06/09/2022	1.930.233	-0,58%	52,01	51,16	52,19	51,51
05/09/2022	1.587.137	-1,56%	51,18	51,01	52,05	51,81
02/09/2022	2.664.322	2,83%	51,75	51,25	52,66	52,63
01/09/2022	2.478.227	-2,70%	51,79	50,72	51,91	51,18
31/08/2022	4.171.490	1,43%	51,99	51,59	52,60	52,60
30/08/2022	3.280.969	1,55%	51,40	51,38	53,22	51,86
29/08/2022	4.422.188	-4,90%	52,58	50,31	52,78	51,07
26/08/2022	2.385.448	-1,56%	54,64	53,70	55,12	53,70
25/08/2022	2.142.222	2,02%	53,73	53,70	54,65	54,55
24/08/2022	729.078	0,06%	53,41	52,49	53,80	53,43
23/08/2022	2.310.282	0,15%	53,13	53,12	54,13	53,49
22/08/2022	2.183.149	-1,82%	54,39	53,17	54,48	53,41
19/08/2022	931.724	0,67%	53,70	53,13	54,47	54,31
18/08/2022	858.946	1,07%	53,47	53,22	54,03	53,95
17/08/2022	793.191	-1,68%	54,42	53,28	54,43	53,38
16/08/2022	2.410.144	1,38%	53,76	53,72	55,00	54,30
15/08/2022	749.304	-1,13%	54,03	53,35	54,64	53,46
12/08/2022	4.532.250	4,78%	51,81	51,81	54,29	54,15
11/08/2022	2.319.226	-0,42%	52,20	51,36	52,40	51,68
10/08/2022	2.240.622	-0,50%	52,29	51,75	52,68	51,90
09/08/2022	3.255.300	-1,49%	52,95	51,82	53,05	52,16
08/08/2022	5.017.442	-0,62%	53,51	51,74	53,60	52,95
05/08/2022	2.111.084	-7,02%	56,96	53,26	57,02	53,28
04/08/2022	3.383.752	-2,52%	59,05	56,52	59,41	57,28
03/08/2022	2.004.701	1,31%	58,01	57,47	58,76	58,76
02/08/2022	872.321	2,34%	56,53	56,50	58,15	58,06