Baxter International Inc (BAX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	960.861	0,36%	38,46	38,41	38,97	38,80
27/12/2023	1.328.554	0,21%	38,46	38,42	38,755	38,66
26/12/2023	948.178	0,52%	38,23	38,202	38,825	38,58
22/12/2023	1.927.248	-1,36%	39,18	38,295	39,45	38,38
21/12/2023	2.576.543	0,80%	38,66	38,15	39,13	38,91
20/12/2023	1.891.677	-0,23%	38,66	38,49	38,875	38,60
19/12/2023	836.747	0,94%	38,52	38,285	38,72	38,69
18/12/2023	1.203.503	-0,96%	38,71	38,315	38,77	38,33
15/12/2023	2.327.916	-0,64%	38,78	38,52	39,17	38,70
14/12/2023	2.749.634	3,51%	38,22	38,14	39,205	38,95
13/12/2023	1.490.195	2,56%	36,53	36,405	37,66	37,63
12/12/2023	1.982.214	0,74%	36,54	35,96	36,78	36,69
11/12/2023	1.781.472	0,75%	36,22	36,08	36,49	36,42
08/12/2023	1.308.163	-1,04%	36,61	36,075	36,6724	36,15
07/12/2023	1.739.399	1,67%	36,05	35,91	36,58	36,53
06/12/2023	1.384.538	0,36%	36,67	35,63	36,125	35,93
05/12/2023	1.338.756	-2,96%	36,67	35,72	36,74	35,80
04/12/2023	1.845.160	0,93%	36,26	36,245	37,18	36,89
01/12/2023	1.995.104	1,30%	36,10	35,955	36,67	36,55
30/11/2023	1.674.972	-0,08%	36,27	35,92	36,40	36,08
29/11/2023	1.370.957	0,17%	36,41	36,265	36,82	36,40
28/11/2023	1.109.350	-0,22%	36,27	36,12	36,555	36,34
27/11/2023	1.558.980	1,11%	35,94	35,91	36,50	36,42
24/11/2023	490.128	0,42%	35,89	35,86	36,24	36,0199
23/11/2023	1.023.143	1,20%	35,79	35,73	35,98	36,13
22/11/2023	994.088	0,48%	35,79	35,73	35,98	35,87
21/11/2023	1.030.216	0,23%	35,68	35,554	35,82	35,70
20/11/2023	1.588.963	0,45%	35,46	35,24	35,87	35,62
17/11/2023	2.100.239	0,03%	35,68	35,27	35,74	35,46
16/11/2023	2.656.052	0,40%	35,35	35,015	35,545	35,45
15/11/2023	2.778.958	2,80%	34,53	34,45	35,319	35,31
14/11/2023	1.834.885	1,90%	34,17	34,00	34,73	34,35
13/11/2023	6.395.253	2,71%	33,32	33,02	34,13	33,71
10/11/2023	2.493.180	-0,03%	32,94	32,52	32,94	32,82
09/11/2023	2.454.210	-3,58%	34,28	32,81	34,075	32,83
08/11/2023	1.871.004	-0,47%	34,28	33,84	34,46	34,05
07/11/2023	2.163.305	-0,81%	34,01	34,155	34,58	34,21
06/11/2023	1.687.003	1,56%	35,11	33,84	34,60	34,49
03/11/2023	3.297.084	-0,85%	35,11	33,50	35,27	33,96
02/11/2023	3.992.080	4,45%	32,51	32,36	34,535	34,25
01/11/2023	2.401.839	1,11%	32,51	32,22	32,845	32,79
31/10/2023	2.938.990	1,22%	32,47	32,055	32,485	32,43
30/10/2023	2.306.811	-0,37%	32,47	31,56	32,56	32,04
27/10/2023	1.332.004	-0,77%	32,53	32,14	32,765	32,20
26/10/2023	2.625.751	0,90%	32,36	31,895	32,665	32,45
25/10/2023	2.003.504	-1,26%	32,36	31,89	32,41	32,16
24/10/2023	1.769.699	-0,85%	32,89	32,4921	33,21	32,57
23/10/2023	1.760.741	0,49%	32,59	32,50	32,9901	32,85
20/10/2023	1.996.265	0,25%	32,64	32,55	33,135	32,69
19/10/2023	2.610.978	1,72%	32,05	31,70	33,24	32,61
18/10/2023	4.290.690	0,69%	31,81	31,6615	32,425	32,06
17/10/2023	2.449.568	-0,44%	31,58	31,34	32,58	31,84
16/10/2023	4.346.177	0,44%	31,56	31,015	32,348	31,98
13/10/2023	2.656.889	0,41%	31,56	31,49	32,17	31,84
12/10/2023	12.466.491	-3,15%	33,00	31,63	33,32	31,71
11/10/2023	11.082.286	-12,27%	35,80	32,3001	36,275	32,74
10/10/2023	2.620.059	2,28%	36,70	36,355	37,35	37,32