Baxter International Inc (BAX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,23%	35,45	34,88	35,435	35,25
17/05/2024	1.820.840	0,23%	35,45	34,88	35,435	35,25
16/05/2024	3.567.734	-0,73%	35,45	35,115	35,575	35,17
15/05/2024	2.629.589	0,54%	35,36	35,245	35,53	35,43
14/05/2024	2.134.303	-0,54%	35,515	34,94	36,21	35,24
13/05/2024	2.017.199	-0,73%	35,88	35,39	36,08	35,43
10/05/2024	1.853.932	-0,72%	35,78	35,545	36,15	35,69
09/05/2024	2.206.567	0,56%	35,75	35,575	35,94	35,95
08/05/2024	2.365.438	-1,02%	36,73	35,71	36,21	35,75
07/05/2024	2.808.176	-1,07%	36,73	35,965	36,805	36,12
06/05/2024	2.075.421	-1,03%	37,04	36,29	37,105	36,51
03/05/2024	3.029.526	-0,04%	37,23	36,50	37,39	36,895
02/05/2024	5.364.058	-8,50%	40,13	36,2006	39,145	36,91
01/05/2024	1.424.240	-0,07%	40,13	39,96	40,70	40,34
30/04/2024	1.348.180	-0,66%	40,28	40,065	40,705	40,37
29/04/2024	1.369.679	1,27%	40,095	40,11	40,955	40,64
26/04/2024	767.377	-0,25%	40,21	39,97	40,42	40,13
25/04/2024	1.650.963	-1,71%	40,75	39,765	40,77	40,23
24/04/2024	767.491	-0,22%	40,65	40,56	41,06	40,93
23/04/2024	1.097.329	1,54%	39,70	40,25	41,17	41,02
22/04/2024	1.504.197	2,36%	39,70	39,545	40,815	40,40
19/04/2024	965.287	-0,45%	39,87	39,395	40,08	39,47
18/04/2024	1.037.068	0,33%	39,56	39,305	39,845	39,65
17/04/2024	1.162.956	-0,13%	39,66	39,46	39,845	39,52
16/04/2024	926.280	-1,17%	40,00	39,355	40,05	39,57
15/04/2024	1.266.397	-0,72%	40,635	39,815	40,85	40,04
12/04/2024	1.963.800	-4,25%	41,855	40,205	41,90	40,33
11/04/2024	1.477.712	0,29%	42,34	41,69	42,475	42,12
10/04/2024	1.343.361	-1,94%	42,19	41,33	42,24	42,00
09/04/2024	978.260	1,37%	42,42	42,17	42,85	42,83
08/04/2024	745.742	-0,87%	43,59	42,11	42,595	42,25
05/04/2024	1.164.711	-0,02%	43,59	42,3936	42,79	42,62
04/04/2024	1.225.134	-1,50%	43,59	42,38	43,685	42,63
03/04/2024	1.025.462	0,86%	42,84	42,75	43,715	43,28
02/04/2024	1.152.311	-1,47%	43,17	42,685	43,31	42,91
01/04/2024	2.143.717	1,90%	43,40	43,09	43,98	43,55
28/03/2024	912.352	0,12%	42,85	42,61	43,115	42,74
27/03/2024	1.685.565	2,77%	41,89	41,74	42,785	42,69
26/03/2024	1.588.788	-0,60%	41,89	41,245	41,92	41,54
25/03/2024	1.075.962	-0,36%	42,15	41,56	42,33	41,79
22/03/2024	795.703	-0,17%	42,05	41,59	42,22	41,94
21/03/2024	1.475.996	0,43%	41,87	41,48	42,35	42,01
20/03/2024	769.865	-0,29%	41,87	41,58	42,15	41,83
19/03/2024	1.115.236	0,99%	41,615	41,435	41,98	41,95
18/03/2024	880.973	-0,17%	41,68	41,25	41,925	41,54
15/03/2024	1.245.761	-0,98%	41,60	41,30	41,91	41,61
14/03/2024	1.082.063	-1,55%	42,59	41,67	42,64	42,02
13/03/2024	833.947	-0,49%	43,335	42,37	43,34	42,68
12/03/2024	1.193.263	-1,36%	43,335	42,82	43,325	42,89
11/03/2024	825.683	-0,66%	43,58	43,375	43,97	43,48
08/03/2024	1.123.785	0,64%	43,385	43,30	44,005	43,77
07/03/2024	1.475.913	1,16%	43,40	43,04	43,68	43,49
06/03/2024	1.640.976	1,37%	42,39	42,08	43,02	42,99
05/03/2024	2.598.798	-0,21%	43,32	42,24	43,88	42,41
04/03/2024	2.928.758	3,63%	41,00	40,96	42,64	42,50
01/03/2024	1.042.090	0,22%	40,78	40,28	41,205	41,01
29/02/2024	1.687.425	-0,85%	41,385	40,61	41,40	40,92
28/02/2024	931.026	-0,69%	42,17	41,16	41,6496	41,56
27/02/2024	729.028	-0,36%	42,17	41,56	42,15	41,85
26/02/2024	794.635	-1,29%	42,46	41,81	42,54	42,00
23/02/2024	1.475.980	1,29%	41,99	41,62	42,87	42,55
22/02/2024	1.863.816	-0,52%	42,04	41,245	42,13	42,01
21/02/2024	1.161.384	1,10%	41,84	41,37	42,28	42,23
20/02/2024	1.691.923	1,33%	40,93	41,05	42,05	41,77
19/02/2024	1.385.592	0,68%	40,93	40,77	41,87	41,22
16/02/2024	1.385.592	0,68%	40,93	40,77	41,87	41,22
15/02/2024	1.735.317	3,28%	39,96	39,79	41,26	40,94
14/02/2024	907.293	0,05%	40,13	39,4794	40,00	39,64
13/02/2024	1.205.939	-1,71%	40,13	39,08	40,43	39,62
12/02/2024	1.282.474	1,92%	39,65	39,175	40,345	40,31
09/02/2024	2.057.518	-2,25%	38,905	38,795	40,47	39,55
08/02/2024	3.598.199	2,74%	38,905	38,11	41,305	40,46
07/02/2024	2.672.599	-0,83%	38,54	39,09	39,84	39,38
06/02/2024	1.542.944	3,06%	38,54	38,475	39,715	39,71
05/02/2024	1.023.072	-1,15%	38,64	38,54	39,16	38,53
02/02/2024	1.096.165	-0,54%	38,64	38,47	39,27	38,98
01/02/2024	1.176.648	1,29%	38,64	38,44	39,515	39,19
31/01/2024	1.133.178	-0,03%	38,95	38,61	39,385	38,69
30/01/2024	822.073	-0,97%	38,64	38,635	39,165	38,70
29/01/2024	1.265.495	0,75%	38,64	38,48	39,37	39,08
26/01/2024	910.098	-0,51%	39,14	38,625	39,32	38,79
25/01/2024	1.088.750	2,93%	38,98	38,155	39,01	38,99
24/01/2024	833.252	-1,41%	38,98	37,875	38,59	37,88
23/01/2024	718.875	-0,78%	38,68	38,195	39,02	38,42
22/01/2024	1.167.863	0,31%	38,68	38,615	39,26	38,72
19/01/2024	1.014.181	-0,62%	38,75	38,335	38,815	38,60
18/01/2024	1.274.185	0,39%	38,85	38,0113	38,83	38,84
17/01/2024	1.434.367	-0,92%	38,85	38,555	39,155	38,69
16/01/2024	2.018.580	-2,38%	40,28	38,935	39,72	39,05
15/01/2024	1.031.165	-0,10%	40,28	39,86	40,40	40,00
12/01/2024	1.031.165	-0,10%	40,28	39,86	40,40	40,00
11/01/2024	903.054	-0,62%	40,12	39,7921	40,35	40,04
10/01/2024	917.492	-0,91%	40,58	40,1211	40,81	40,29
09/01/2024	1.591.150	-0,03%	39,34	40,3947	41,24	40,66
08/01/2024	5.166.873	3,86%	39,34	39,33	42,235	40,67
05/01/2024	1.393.955	1,37%	38,42	38,385	39,645	39,16
04/01/2024	1.770.404	1,31%	38,19	37,95	38,97	38,63
03/01/2024	2.214.817	-1,85%	38,46	38,05	38,879	38,13
02/01/2024	2.527.522	0,49%	38,67	38,31	39,795	38,85
29/12/2023	986.124	-0,36%	38,67	38,62	38,985	38,66