Baxter International Inc (BAX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	3.105.776	-0,36%	36,55	36,0125	36,52	36,49
06-10-2023	3.716.264	-0,94%	36,76	36,58	37,04	36,6704
05-10-2023	3.281.529	0,16%	37,03	36,80	37,195	37,02
04-10-2023	1.857.315	0,49%	37,20	36,67	37,04	36,96
03-10-2023	2.846.979	-1,53%	37,545	36,67	37,39	36,78
02-10-2023	1.958.314	-1,03%	37,545	37,23	37,61	37,35
29-09-2023	1.630.274	0,53%	37,72	37,352	37,925	37,74
28-09-2023	2.100.673	0,56%	37,60	37,41	37,78	37,54
27-09-2023	1.583.185	0,03%	37,26	37,05	37,635	37,33
26-09-2023	1.854.299	-0,48%	37,26	37,21	37,48	37,32
25-09-2023	1.536.493	-0,53%	37,66	37,37	37,69	37,50
22-09-2023	2.125.743	-1,08%	38,20	37,425	38,13	37,70
21-09-2023	2.004.217	-0,94%	38,20	37,975	38,30	38,11
20-09-2023	1.619.110	-1,26%	38,57	38,30	39,24	38,47
19-09-2023	1.991.342	0,59%	38,57	38,455	38,98	38,96
18-09-2023	1.433.250	-0,90%	39,03	38,575	39,09	38,73
15-09-2023	1.943.174	-0,18%	39,23	38,985	39,6129	39,08
14-09-2023	1.357.264	0,10%	38,34	38,805	39,30	39,15
13-09-2023	1.326.499	2,04%	38,34	38,23	39,11	39,11
12-09-2023	883.081	-0,96%	38,90	38,22	38,945	38,33
11-09-2023	1.077.849	0,08%	38,925	38,57	39,135	38,70
08-09-2023	1.074.971	-0,77%	38,90	38,25	38,9905	38,67
07-09-2023	2.777.815	-1,69%	38,915	38,80	39,92	38,97
06-09-2023	4.111.019	1,67%	38,915	37,9912	39,80	39,64
05-09-2023	2.673.955	-3,97%	40,44	38,63	40,44	38,99
04-09-2023	852.209	0,00%	40,78	40,50	41,047	40,60
01-09-2023	852.209	0,00%	40,78	40,50	41,047	40,60
31-08-2023	1.549.803	-2,59%	41,76	40,58	41,815	40,60
30-08-2023	952.137	-0,85%	42,41	41,90	42,60	41,97
29-08-2023	1.129.293	1,63%	41,74	41,635	42,435	42,33
28-08-2023	1.265.059	0,29%	41,79	41,385	42,3501	41,65
25-08-2023	2.033.726	0,17%	41,16	41,20	41,795	41,53
24-08-2023	1.045.735	0,12%	41,16	40,95	41,89	41,46
23-08-2023	1.467.434	-0,48%	41,88	41,255	42,25	41,41
22-08-2023	1.703.938	-1,00%	41,885	40,65	42,00	41,61
21-08-2023	1.402.539	0,57%	41,885	41,72	42,21	42,03
18-08-2023	2.121.176	0,10%	42,085	41,63	42,0198	41,79
17-08-2023	1.167.032	-0,78%	42,085	41,50	42,265	41,75
16-08-2023	1.442.895	-0,64%	42,29	42,04	42,485	42,08
15-08-2023	1.343.751	-1,08%	43,24	42,15	42,66	42,35
14-08-2023	1.096.351	-0,99%	43,24	42,77	43,35	42,81
11-08-2023	1.278.730	0,58%	42,815	42,68	43,355	43,24
10-08-2023	1.320.325	0,02%	43,22	42,84	43,44	42,99
09-08-2023	2.427.741	0,49%	42,89	42,68	43,29	42,98
08-08-2023	1.564.897	-1,77%	43,32	42,28	43,32	42,77
07-08-2023	1.472.620	-0,87%	43,85	43,435	44,31	43,54
04-08-2023	1.609.565	-0,05%	43,85	43,80	44,62	43,92
03-08-2023	1.377.134	0,07%	43,85	43,57	44,00	43,94
02-08-2023	2.427.515	-2,42%	44,81	43,63	44,845	43,91
01-08-2023	2.774.115	-0,53%	45,30	44,77	45,48	44,99
31-07-2023	5.970.023	-3,79%	47,01	44,86	47,19	45,23
28-07-2023	4.597.622	3,36%	45,70	44,755	47,5095	47,01
27-07-2023	5.609.227	-7,09%	47,31	45,02	47,73	45,48
26-07-2023	3.725.141	0,31%	48,69	48,55	49,07	48,95
25-07-2023	2.124.033	1,08%	47,96	47,94	49,29	48,80
24-07-2023	1.974.104	-0,58%	48,20	47,74	48,85	48,28
21-07-2023	2.794.432	-1,48%	49,30	48,335	49,40	48,56
20-07-2023	4.239.171	3,01%	49,43	48,12	50,21	49,29
19-07-2023	2.984.427	1,70%	47,23	47,11	47,89	47,85
18-07-2023	2.057.419	1,07%	46,52	46,42	47,13	47,05
17-07-2023	1.346.927	-0,66%	46,52	46,45	46,795	46,55
14-07-2023	2.026.515	0,30%	46,52	46,83	47,495	46,86
13-07-2023	1.988.286	0,73%	46,52	46,49	46,93	46,72
12-07-2023	1.766.722	0,76%	46,42	46,015	46,71	46,38
11-07-2023	1.393.516	0,83%	45,65	45,525	46,65	46,03
10-07-2023	1.346.914	0,77%	44,83	45,12	45,82	45,65
07-07-2023	1.146.116	-0,68%	44,83	45,22	45,695	45,30
06-07-2023	3.758.101	1,04%	44,83	44,5912	45,76	45,61
05-07-2023	1.785.547	1,03%	45,31	44,25	45,35	45,14
04-07-2023	1.011.096	-1,93%	45,31	44,37	45,51	44,68
03-07-2023	1.011.096	-1,93%	45,31	44,37	45,51	44,68
30-06-2023	2.057.741	1,92%	45,10	44,97	45,75	45,56
29-06-2023	2.128.759	-0,84%	44,74	43,965	44,92	44,70
28-06-2023	1.467.338	-0,71%	45,34	44,84	45,36	45,08
27-06-2023	2.226.390	1,54%	44,67	44,23	45,58	45,40
26-06-2023	1.493.821	-0,73%	44,895	43,86	45,02	44,71
23-06-2023	1.438.185	-0,46%	45,05	44,8025	45,32	45,04
22-06-2023	2.551.745	0,91%	45,05	44,805	45,51	45,25
21-06-2023	1.600.460	-0,22%	44,88	43,99	44,89	44,84
20-06-2023	2.584.341	-0,93%	44,74	44,46	45,595	44,94
19-06-2023	2.624.623	2,02%	45,17	44,79	45,53	45,36
16-06-2023	2.624.623	2,02%	45,17	44,79	45,53	45,36
15-06-2023	1.655.543	2,33%	43,39	43,31	44,585	44,46
14-06-2023	3.197.259	-0,05%	44,18	43,45	44,465	43,45
13-06-2023	1.822.377	1,78%	42,92	42,80	43,73	43,47
12-06-2023	1.259.638	1,76%	42,18	42,17	43,145	42,71
09-06-2023	1.456.949	1,52%	41,395	41,32	42,22	41,97
08-06-2023	2.243.230	-1,90%	42,29	40,645	42,375	41,34
07-06-2023	2.570.576	2,88%	41,10	40,94	42,22	42,14
06-06-2023	1.181.947	-1,66%	41,42	40,84	41,53	40,96
05-06-2023	914.279	0,77%	41,42	41,11	41,74	41,65
02-06-2023	1.678.887	0,24%	40,57	40,82	41,71	41,33
01-06-2023	1.417.568	1,98%	40,20	40,22	41,325	41,23
31-05-2023	6.695.934	-2,33%	41,61	40,23	41,10	40,33
30-05-2023	6.695.934	-2,33%	41,61	40,23	41,10	40,33
29-05-2023	1.155.393	-0,12%	41,61	40,8735	41,59	41,29
26-05-2023	1.155.393	-0,12%	41,61	40,8735	41,59	41,29
25-05-2023	1.738.811	-1,85%	41,61	41,01	41,63	41,34
24-05-2023	2.378.719	-0,89%	42,30	41,805	42,395	42,12
23-05-2023	2.097.604	-0,19%	42,64	42,17	43,25	42,50