Bayer AG (BAYN)

Exportar para Excel

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