Baxter International Inc (BAX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.400.362	-0,95%	43,05	42,43	43,29	42,58
19/05/2023	1.217.818	-0,09%	42,81	42,745	43,36	42,99
18/05/2023	1.270.433	0,58%	42,81	42,475	43,08	43,03
17/05/2023	1.535.681	-0,54%	42,64	42,50	43,22	42,78
16/05/2023	2.357.832	0,44%	42,64	42,60	43,68	43,01
15/05/2023	1.574.588	0,82%	42,57	42,235	43,14	42,82
12/05/2023	2.119.945	-2,10%	43,365	42,28	43,50	42,47
11/05/2023	4.053.284	-1,05%	43,16	43,05	43,87	43,38
10/05/2023	3.683.825	1,76%	43,16	43,10	44,18	43,84
09/05/2023	4.504.862	-5,55%	44,83	42,44	44,985	43,08
08/05/2023	3.889.200	-0,96%	46,40	44,825	47,26	45,61
05/05/2023	1.465.001	1,68%	45,50	45,31	46,17	46,05
04/05/2023	2.230.941	-2,60%	46,14	45,22	46,36	45,29
03/05/2023	1.492.221	-1,09%	47,09	46,47	47,54	46,50
02/05/2023	1.570.297	-0,78%	47,15	46,825	47,555	47,01
01/05/2023	1.439.146	-0,63%	47,56	47,305	48,23	47,38
28/04/2023	2.183.213	1,88%	46,92	46,68	47,875	47,68
27/04/2023	5.652.170	1,56%	46,98	45,06	47,965	46,80
26/04/2023	3.144.834	1,41%	45,19	44,74	46,59	46,08
25/04/2023	3.052.905	0,09%	45,19	45,135	46,005	45,44
24/04/2023	3.631.457	0,24%	45,46	45,33	45,98	45,40
21/04/2023	5.267.747	4,72%	43,63	43,51	45,44	45,29
20/04/2023	1.368.505	-0,85%	43,47	43,13	43,58	43,25
19/04/2023	1.912.871	1,87%	42,97	42,92	43,76	43,62
18/04/2023	1.521.224	-0,35%	43,01	42,715	43,06	42,82
17/04/2023	2.182.447	-0,19%	43,20	42,88	43,30	42,97
14/04/2023	1.644.858	-0,30%	43,06	42,855	43,34	43,05
13/04/2023	4.223.048	1,20%	42,81	42,77	43,55	43,18
12/04/2023	2.861.341	-0,51%	43,05	42,35	43,435	42,67
11/04/2023	1.906.525	1,71%	42,49	42,39	43,215	42,89
10/04/2023	3.287.193	-0,31%	42,02	41,615	42,29	42,17
06/04/2023	1.717.391	0,10%	42,45	41,86	42,7172	42,30
05/04/2023	4.511.271	4,35%	40,76	40,61	42,47	42,26
04/04/2023	2.688.781	1,30%	40,005	39,665	40,685	40,50
03/04/2023	2.105.137	-1,43%	40,68	39,835	40,85	39,98
31/03/2023	1.411.564	0,62%	40,415	40,27	40,64	40,56
30/03/2023	1.935.516	-0,57%	40,92	40,255	41,11	40,31
29/03/2023	1.868.851	1,13%	40,07	39,74	40,6089	40,30
28/03/2023	1.176.915	-0,55%	39,89	39,67	40,22	39,85
27/03/2023	2.085.806	2,14%	39,83	39,515	40,41	40,07
24/03/2023	3.949.080	2,91%	38,39	38,08	39,47	39,23
23/03/2023	2.109.320	-2,66%	39,30	38,08	39,41	38,12
22/03/2023	2.605.421	-1,14%	39,57	39,13	40,145	39,16
21/03/2023	3.281.907	3,72%	38,69	38,59	39,705	39,61
20/03/2023	1.590.024	1,62%	37,59	37,52	38,33	38,19
17/03/2023	2.155.607	-2,06%	38,56	37,345	38,61	37,58
16/03/2023	2.055.599	0,37%	37,81	37,825	38,62	38,37
15/03/2023	2.096.148	-2,90%	38,76	37,995	38,88	38,23
14/03/2023	2.441.254	1,21%	39,35	38,82	39,56	39,37
13/03/2023	2.509.638	2,32%	38,04	37,77	39,24	38,90
10/03/2023	2.224.894	-2,49%	38,81	37,95	39,02	38,02
09/03/2023	2.044.356	-1,14%	39,81	38,98	39,84	38,99
08/03/2023	2.255.162	1,15%	39,73	38,795	39,55	39,44
07/03/2023	3.940.955	-1,81%	39,73	38,97	39,85	38,99
06/03/2023	2.074.527	-0,58%	40,08	39,70	40,15	39,71
03/03/2023	1.658.128	0,81%	40,00	39,70	40,33	39,94
02/03/2023	1.571.700	1,43%	38,95	38,61	39,76	39,62
01/03/2023	3.024.610	-2,23%	39,65	38,8936	39,84	39,06
28/02/2023	4.076.235	0,33%	39,71	39,36	40,07	39,95
27/02/2023	1.417.073	-0,85%	40,29	39,71	40,57	39,82
24/02/2023	1.639.188	-0,86%	40,07	39,67	40,365	40,16
23/02/2023	1.921.652	-0,52%	40,64	40,06	41,04	40,51
22/02/2023	2.613.986	0,76%	40,90	40,46	41,39	41,01
21/02/2023	2.069.206	-0,73%	40,78	40,1221	40,82	40,70
20/02/2023	6.947.115	3,02%	39,93	39,60	41,04	41,00
17/02/2023	6.947.115	3,02%	39,93	39,60	41,04	41,00
16/02/2023	2.597.551	-0,65%	39,635	39,235	40,295	39,80
15/02/2023	3.408.739	0,38%	39,90	39,48	40,15	40,06
14/02/2023	2.230.070	-1,46%	40,50	39,90	40,72	39,91
13/02/2023	3.539.000	-1,10%	40,97	40,005	41,00	40,50
10/02/2023	6.353.255	2,02%	40,29	39,87	41,59	40,95
09/02/2023	10.974.734	-12,13%	41,50	38,58	41,50	40,14
08/02/2023	1.706.424	0,04%	45,435	45,375	46,1125	45,63
07/02/2023	3.164.604	1,00%	44,91	44,54	45,825	45,61
06/02/2023	1.684.767	-3,26%	46,57	45,13	46,66	45,16
03/02/2023	2.556.854	-1,15%	46,835	46,345	47,15	46,47
02/02/2023	4.607.832	1,58%	46,32	46,00	47,23	47,01
01/02/2023	3.294.065	1,29%	45,80	45,30	46,365	46,28
31/01/2023	1.720.694	1,22%	45,30	44,76	45,76	45,69
30/01/2023	1.638.801	-1,87%	45,99	45,065	46,135	45,14
27/01/2023	1.291.907	-0,35%	46,15	45,7987	46,33	46,00
26/01/2023	1.348.109	0,04%	46,31	45,855	46,3687	46,16
25/01/2023	1.944.587	2,74%	44,60	44,41	46,26	46,14
24/01/2023	2.086.968	-0,51%	45,02	44,56	45,185	44,91
23/01/2023	3.559.343	2,87%	44,03	43,99	45,585	45,14
20/01/2023	4.053.381	0,55%	43,88	43,25	44,00	43,88
19/01/2023	6.567.593	-0,82%	44,05	43,36	44,15	43,64
18/01/2023	3.390.391	-1,65%	44,75	43,92	44,98	44,00
17/01/2023	2.894.687	-0,22%	45,01	44,23	45,115	44,74
16/01/2023	2.605.484	-0,55%	44,97	44,33	45,055	44,84
13/01/2023	2.605.484	-0,55%	44,97	44,33	45,055	44,84
12/01/2023	3.877.014	-0,77%	45,55	44,74	45,64	45,09
11/01/2023	1.992.128	-0,66%	45,95	45,28	46,12	45,44
10/01/2023	2.632.969	2,33%	45,15	45,02	46,4196	45,74
09/01/2023	6.291.741	-7,74%	47,95	44,47	47,95	44,70
06/01/2023	5.861.992	-7,42%	50,06	47,86	50,315	48,67
05/01/2023	1.332.390	0,46%	51,93	51,83	53,12	52,57
04/01/2023	1.451.942	2,53%	51,66	51,50	52,50	52,33
03/01/2023	1.109.315	0,14%	50,50	50,11	51,36	51,04
02/01/2023	716.855	-0,29%	50,73	50,445	51,04	50,97