Bayer AG (BAYN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
01/08/2022	1.741.557	-0,49%	56,97	56,61	57,50	56,72
29/07/2022	2.585.670	0,00%	57,25	56,87	57,33	57,00
28/07/2022	2.410.070	-0,04%	57,29	56,46	57,39	57,00
27/07/2022	1.962.430	-1,16%	57,84	56,87	58,05	57,02
26/07/2022	1.383.446	0,00%	58,03	57,13	58,43	57,69
25/07/2022	1.418.004	1,59%	56,62	56,62	57,99	57,69
22/07/2022	562.376	-0,61%	57,16	56,62	57,42	56,88
21/07/2022	3.192.496	-2,45%	58,61	57,13	59,10	57,40
20/07/2022	1.291.018	1,62%	58,49	58,35	59,35	58,87
19/07/2022	1.388.873	5,06%	55,21	55,07	59,00	57,93
18/07/2022	1.774.354	-0,36%	55,90	55,14	56,11	55,43
15/07/2022	2.561.043	2,22%	54,40	54,35	55,73	55,63
14/07/2022	2.446.842	-3,08%	56,05	54,23	56,21	54,42
13/07/2022	2.304.607	-0,51%	55,94	54,75	56,33	56,15
12/07/2022	2.322.392	0,52%	55,93	55,45	56,49	56,44
11/07/2022	2.109.888	-2,91%	57,10	56,08	57,25	56,15
08/07/2022	2.550.293	2,19%	56,34	56,18	58,08	57,83
07/07/2022	2.077.345	0,71%	56,74	56,11	57,04	56,59
06/07/2022	2.354.615	1,21%	55,98	55,88	57,03	56,19
05/07/2022	3.472.768	-3,01%	57,34	55,23	57,42	55,52
04/07/2022	1.710.426	-0,19%	57,94	56,95	58,08	57,24
01/07/2022	2.173.516	1,11%	56,36	55,75	57,42	57,35
30/06/2022	3.198.388	-1,56%	57,30	56,32	57,83	56,72
29/06/2022	3.447.646	-4,33%	59,41	57,35	59,84	57,62
28/06/2022	2.795.521	1,40%	59,68	59,39	60,44	60,23
27/06/2022	1.315.043	2,93%	57,08	57,08	59,665	59,36
24/06/2022	5.321.307	-1,28%	58,65	56,72	58,89	57,79
23/06/2022	3.993.698	-3,62%	60,83	58,54	60,90	58,54
22/06/2022	1.561.384	-1,44%	61,15	59,04	61,42	60,97
21/06/2022	1.771.230	-2,41%	63,65	60,00	64,38	61,86
20/06/2022	2.470.178	1,30%	62,89	62,28	63,60	63,36
17/06/2022	1.296.150	0,95%	61,71	60,77	62,96	62,57
16/06/2022	1.123.832	-2,38%	63,445	60,37	63,575	61,98
15/06/2022	978.520	-0,11%	63,76	62,73	64,53	63,49
14/06/2022	1.385.810	0,11%	63,77	63,025	64,60	63,56
13/06/2022	1.569.924	0,00%	62,83	62,82	63,95	63,49
10/06/2022	1.258.628	-2,79%	66,04	63,17	66,16	63,49
09/06/2022	844.391	-0,73%	65,625	65,31	66,21	65,31
08/06/2022	635.398	-0,02%	66,55	65,71	66,74	65,79
07/06/2022	645.830	-1,54%	66,40	64,91	66,76	65,80
06/06/2022	525.776	1,29%	66,27	65,82	67,23	66,83
03/06/2022	464.715	0,70%	65,84	65,36	66,05	65,98
02/06/2022	616.692	-2,00%	66,97	65,32	67,03	65,52
01/06/2022	1.051.040	0,59%	66,64	66,61	67,50	66,86
31/05/2022	998.665	-0,11%	66,315	66,26	67,085	66,47
30/05/2022	958.681	-0,06%	66,63	66,34	66,95	66,54
27/05/2022	1.041.497	1,09%	65,955	65,39	66,58	66,58
26/05/2022	914.620	3,13%	64,39	64,375	65,98	65,86
25/05/2022	672.979	0,65%	63,55	63,35	64,19	63,86
24/05/2022	736.852	-1,59%	63,94	63,36	64,31	63,445
23/05/2022	750.474	1,08%	64,36	63,76	64,54	64,47
20/05/2022	1.336.426	0,63%	63,72	63,69	64,55	63,78
19/05/2022	2.747.497	-0,63%	63,23	63,01	63,74	63,40
18/05/2022	2.419.105	-0,50%	64,15	63,71	64,48	63,80
17/05/2022	3.130.456	1,44%	64,10	63,17	64,12	64,12
16/05/2022	3.566.730	2,71%	61,50	60,78	63,21	63,21