Baxter International Inc (BAX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	0,39%	35,64	35,46	36,36	35,68
17/07/2024	2.680.429	0,39%	35,64	35,46	36,36	35,68
16/07/2024	2.485.684	4,62%	34,13	33,88	35,51	35,54
15/07/2024	1.660.842	-3,82%	34,31	33,935	34,895	33,97
12/07/2024	1.858.544	0,28%	35,26	35,02	37,39	35,32
11/07/2024	1.647.430	2,83%	34,54	34,48	35,39	35,22
10/07/2024	1.257.874	0,71%	34,03	33,68	34,29	34,25
09/07/2024	2.268.772	1,19%	33,795	33,38	34,11	34,01
08/07/2024	3.352.849	-3,72%	34,77	33,41	34,84	33,61
05/07/2024	5.901.068	5,28%	32,89	32,80	35,20	34,91
04/07/2024	773.419	1,64%	32,89	32,7301	33,205	33,39
03/07/2024	773.369	1,52%	32,89	32,74	33,205	33,35
02/07/2024	2.273.360	-0,64%	33,16	32,69	33,28	32,85
01/07/2024	2.267.039	-1,17%	33,56	33,06	34,18	33,06
28/06/2024	3.319.154	-0,21%	33,53	33,10	33,7525	33,45
27/06/2024	1.393.833	-1,12%	33,76	33,425	33,90	33,519
26/06/2024	1.401.555	-0,18%	33,76	33,4725	33,965	33,90
25/06/2024	1.345.465	-0,67%	34,085	33,835	34,22	33,96
24/06/2024	1.698.920	-0,29%	34,32	33,92	34,366	34,19
21/06/2024	1.288.651	0,85%	34,10	33,95	34,36	34,29
20/06/2024	1.864.101	0,80%	33,56	33,58	34,24	34,00
19/06/2024	1.971.362	-0,03%	34,055	33,67	34,162	33,90
18/06/2024	1.751.896	-0,61%	34,055	33,67	34,162	33,705
17/06/2024	1.811.796	0,39%	33,57	33,46	34,19	33,91
14/06/2024	1.755.255	0,12%	33,585	33,405	33,83	33,78
13/06/2024	2.236.539	1,29%	33,155	32,905	33,79	33,74
12/06/2024	1.881.713	1,34%	33,155	32,895	33,52	33,31
11/06/2024	1.959.449	-0,06%	33,115	32,48	32,88	32,87
10/06/2024	1.817.791	-0,81%	33,115	32,69	33,08	32,89
07/06/2024	2.175.548	-0,48%	33,14	32,879	33,41	33,16
06/06/2024	2.630.065	0,39%	33,07	32,9604	33,53	33,32
05/06/2024	3.699.215	-0,33%	33,235	32,77	33,27	33,19
04/06/2024	2.524.926	-2,29%	33,94	33,24	34,16	33,30
03/06/2024	1.797.280	-0,03%	33,10	33,72	34,38	34,08
31/05/2024	2.572.490	2,87%	33,10	32,65	34,11	34,09
30/05/2024	1.493.026	0,72%	33,10	33,00	33,575	33,43
29/05/2024	2.106.155	-1,95%	33,79	33,18	33,87	33,19
28/05/2024	1.445.416	-0,15%	33,79	33,52	34,085	33,85
27/05/2024	0	-0,29%	34,33	33,78	34,385	33,90
24/05/2024	3.172.880	-0,29%	34,33	33,78	34,385	33,90
23/05/2024	3.607.556	-1,02%	34,075	33,58	34,20	34,00
22/05/2024	1.073.204	-0,29%	35,00	34,345	34,685	34,35
21/05/2024	1.841.038	-1,63%	35,00	34,415	35,09	34,45
20/05/2024	922.015	-0,65%	35,34	34,925	35,34	35,02
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