Baxter International Inc (BAX)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 02/12/2024 |
1.884.866 |
-0,48%
|
33,95
|
33,3601
|
33,95
|
33,55
|
| 29/11/2024 |
1.338.878 |
1,72%
|
33,14
|
32,98
|
33,81
|
33,71
|
| 27/11/2024 |
1.595.698 |
1,34%
|
33,34
|
32,605
|
33,59
|
33,14
|
| 26/11/2024 |
1.984.404 |
-1,65%
|
33,75
|
32,605
|
33,75
|
32,87
|
| 25/11/2024 |
2.731.418 |
0,87%
|
33,4999
|
33,25
|
33,74
|
33,42
|
| 22/11/2024 |
2.252.212 |
0,67%
|
32,48
|
32,34
|
33,70
|
33,21
|
| 21/11/2024 |
1.725.983 |
1,10%
|
32,45
|
31,755
|
33,145
|
32,99
|
| 20/11/2024 |
3.323.416 |
0,34%
|
32,72
|
31,755
|
33,00
|
32,63
|
| 19/11/2024 |
2.290.645 |
-1,51%
|
31,85
|
31,75
|
33,22
|
32,52
|
| 18/11/2024 |
3.207.556 |
3,32%
|
32,07
|
31,75
|
33,22
|
33,02
|
| 15/11/2024 |
2.089.596 |
0,82%
|
32,61
|
31,60
|
32,68
|
31,96
|
| 14/11/2024 |
2.823.699 |
-2,85%
|
33,72
|
31,61
|
33,84
|
31,70
|
| 13/11/2024 |
2.287.005 |
-3,55%
|
34,22
|
32,62
|
34,20
|
32,63
|
| 12/11/2024 |
2.724.961 |
-1,14%
|
33,98
|
33,46
|
34,80
|
33,83
|
| 11/11/2024 |
2.742.399 |
-1,21%
|
34,52
|
33,87
|
34,81
|
34,22
|
| 08/11/2024 |
3.222.089 |
-3,89%
|
35,76
|
33,78
|
36,12
|
34,64
|
| 07/11/2024 |
2.644.169 |
-0,19%
|
36,70
|
35,12
|
36,79
|
36,04
|
| 06/11/2024 |
1.682.159 |
0,03%
|
35,62
|
35,30
|
36,79
|
36,11
|
| 05/11/2024 |
1.373.507 |
%
|
35,62
|
35,30
|
36,10
|
36,10
|
| 04/11/2024 |
1.196.942 |
%
|
36,09
|
35,78
|
36,18
|
35,80
|
| 01/11/2024 |
1.436.058 |
%
|
35,93
|
35,815
|
36,49
|
35,87
|
| 31/10/2024 |
1.238.483 |
%
|
35,75
|
35,5901
|
36,02
|
35,70
|
| 30/10/2024 |
1.011.530 |
%
|
35,75
|
35,71
|
36,19
|
35,86
|
| 29/10/2024 |
783.749 |
%
|
35,94
|
35,90
|
36,3523
|
35,99
|
| 28/10/2024 |
902.370 |
%
|
36,32
|
35,995
|
36,4599
|
36,01
|
| 25/10/2024 |
906.765 |
%
|
36,66
|
35,8408
|
38,59
|
35,97
|
| 24/10/2024 |
1.548.468 |
%
|
36,63
|
36,48
|
37,095
|
36,73
|
| 23/10/2024 |
855.500 |
%
|
36,52
|
36,24
|
36,68
|
36,47
|
| 22/10/2024 |
951.898 |
%
|
36,52
|
36,2301
|
36,75
|
36,59
|
| 21/10/2024 |
751.560 |
%
|
36,745
|
36,43
|
36,85
|
36,57
|
| 18/10/2024 |
764.507 |
%
|
36,92
|
36,595
|
36,96
|
36,86
|
| 17/10/2024 |
1.843.064 |
%
|
36,805
|
36,005
|
37,00
|
36,65
|
| 16/10/2024 |
1.406.855 |
%
|
36,805
|
36,65
|
37,16
|
36,76
|
| 15/10/2024 |
1.707.857 |
%
|
36,915
|
36,59
|
37,51
|
36,65
|
| 14/10/2024 |
941.033 |
%
|
36,45
|
36,31
|
36,98
|
36,91
|
| 11/10/2024 |
1.503.473 |
%
|
37,27
|
36,49
|
37,36
|
36,54
|
| 10/10/2024 |
1.621.751 |
%
|
37,775
|
36,92
|
38,036
|
37,03
|
| 09/10/2024 |
2.657.426 |
%
|
36,85
|
36,85
|
38,285
|
37,84
|
| 08/10/2024 |
2.638.917 |
%
|
36,05
|
35,985
|
37,39
|
37,12
|
| 07/10/2024 |
1.777.251 |
%
|
36,115
|
35,59
|
36,33
|
35,77
|
| 04/10/2024 |
2.715.773 |
%
|
35,25
|
34,94
|
36,365
|
36,32
|
| 03/10/2024 |
1.953.141 |
%
|
35,925
|
34,95
|
36,02
|
35,08
|
| 02/10/2024 |
2.832.603 |
%
|
36,765
|
35,86
|
36,85
|
35,97
|
| 01/10/2024 |
1.924.533 |
%
|
38,06
|
36,70
|
38,09
|
36,91
|
| 30/09/2024 |
2.564.526 |
%
|
37,74
|
37,32
|
38,13
|
37,97
|
| 27/09/2024 |
1.326.511 |
%
|
38,985
|
38,60
|
39,56
|
38,91
|
| 26/09/2024 |
1.127.234 |
%
|
38,51
|
38,415
|
38,81
|
38,71
|
| 25/09/2024 |
1.706.099 |
%
|
38,95
|
37,92
|
39,105
|
38,34
|
| 24/09/2024 |
721.287 |
%
|
38,95
|
38,92
|
39,215
|
38,98
|
| 23/09/2024 |
1.692.232 |
%
|
39,80
|
38,265
|
39,22
|
39,00
|
| 20/09/2024 |
1.865.856 |
%
|
39,80
|
38,29
|
38,7999
|
38,49
|
| 19/09/2024 |
1.690.438 |
%
|
39,80
|
38,625
|
39,695
|
38,76
|
| 18/09/2024 |
1.603.756 |
%
|
39,71
|
39,195
|
40,05
|
39,37
|
| 17/09/2024 |
1.003.822 |
%
|
40,20
|
39,66
|
40,49
|
39,81
|
| 16/09/2024 |
1.090.543 |
%
|
39,95
|
39,71
|
40,3025
|
40,26
|
| 13/09/2024 |
1.705.451 |
%
|
39,50
|
39,465
|
40,06
|
39,72
|
| 12/09/2024 |
1.331.478 |
%
|
39,20
|
38,54
|
39,40
|
39,38
|
| 11/09/2024 |
2.502.931 |
%
|
39,225
|
38,90
|
39,42
|
39,51
|
| 10/09/2024 |
2.404.254 |
%
|
39,225
|
38,90
|
39,42
|
39,21
|
| 09/09/2024 |
1.379.962 |
%
|
39,12
|
38,60
|
39,71
|
39,23
|
| 06/09/2024 |
3.029.259 |
%
|
38,82
|
38,41
|
39,48
|
38,96
|
| 05/09/2024 |
1.262.593 |
%
|
37,69
|
37,3825
|
38,335
|
38,50
|
| 04/09/2024 |
1.221.549 |
%
|
37,69
|
37,3825
|
38,335
|
37,53
|
| 03/09/2024 |
1.659.161 |
%
|
37,805
|
37,715
|
38,40
|
37,86
|
| 30/08/2024 |
2.318.048 |
%
|
37,945
|
37,74
|
38,47
|
37,94
|
| 29/08/2024 |
1.000.542 |
%
|
38,05
|
37,61
|
38,40
|
38,16
|
| 28/08/2024 |
1.116.919 |
%
|
37,78
|
37,44
|
38,095
|
37,82
|
| 27/08/2024 |
1.528.100 |
%
|
37,985
|
37,81
|
38,12
|
37,91
|
| 26/08/2024 |
1.057.404 |
%
|
37,605
|
37,47
|
38,39
|
37,93
|
| 23/08/2024 |
1.284.651 |
%
|
36,605
|
36,571
|
37,59
|
37,54
|
| 22/08/2024 |
1.842.225 |
%
|
36,355
|
36,28
|
36,73
|
36,49
|
| 21/08/2024 |
1.326.546 |
%
|
36,28
|
36,04
|
36,36
|
36,18
|
| 20/08/2024 |
1.473.127 |
%
|
36,20
|
35,98
|
36,45
|
36,22
|
| 19/08/2024 |
1.141.177 |
%
|
36,20
|
36,11
|
36,49
|
36,46
|
| 16/08/2024 |
1.331.566 |
%
|
35,67
|
35,61
|
36,26
|
36,12
|
| 15/08/2024 |
2.232.347 |
%
|
35,78
|
35,58
|
36,05
|
35,73
|
| 14/08/2024 |
4.021.388 |
%
|
34,75
|
34,58
|
35,63
|
35,53
|
| 13/08/2024 |
5.578.806 |
%
|
36,60
|
33,85
|
36,175
|
34,51
|
| 12/08/2024 |
1.203.588 |
%
|
36,60
|
36,90
|
37,49
|
36,93
|
| 09/08/2024 |
2.291.436 |
%
|
36,60
|
37,07
|
37,685
|
37,15
|
| 08/08/2024 |
1.520.989 |
%
|
36,60
|
36,44
|
37,53
|
37,42
|
| 07/08/2024 |
2.213.693 |
%
|
35,33
|
36,53
|
37,89
|
36,59
|
| 06/08/2024 |
6.363.002 |
%
|
35,33
|
33,95
|
37,66
|
36,92
|
| 05/08/2024 |
2.869.759 |
%
|
35,97
|
34,17
|
35,39
|
34,64
|
| 02/08/2024 |
2.976.842 |
%
|
35,97
|
34,905
|
36,04
|
35,27
|
| 01/08/2024 |
3.887.006 |
%
|
35,92
|
34,78
|
36,06
|
36,01
|
| 31/07/2024 |
2.282.995 |
%
|
35,92
|
35,75
|
36,335
|
35,82
|
| 30/07/2024 |
1.327.435 |
%
|
35,945
|
35,765
|
36,23
|
35,91
|
| 29/07/2024 |
1.958.889 |
%
|
35,17
|
35,43
|
36,1975
|
36,02
|
| 26/07/2024 |
1.424.291 |
%
|
35,17
|
35,10
|
35,855
|
35,51
|
| 25/07/2024 |
1.339.760 |
%
|
35,46
|
35,07
|
36,10
|
35,09
|
| 24/07/2024 |
1.719.348 |
%
|
35,31
|
35,13
|
35,60
|
35,49
|
| 23/07/2024 |
2.008.501 |
%
|
35,31
|
35,115
|
35,425
|
35,27
|
| 22/07/2024 |
1.516.700 |
%
|
35,37
|
34,96
|
35,53
|
35,36
|
| 19/07/2024 |
1.947.800 |
%
|
35,51
|
35,165
|
35,87
|
35,35
|
| 18/07/2024 |
2.308.971 |
%
|
35,51
|
35,48
|
36,37
|
35,68
|
| 17/07/2024 |
2.680.429 |
%
|
35,64
|
35,46
|
36,36
|
35,68
|
| 16/07/2024 |
2.485.684 |
%
|
34,13
|
33,88
|
35,51
|
35,54
|
| 15/07/2024 |
1.660.842 |
%
|
34,31
|
33,935
|
34,895
|
33,97
|
| 12/07/2024 |
1.858.544 |
%
|
35,26
|
35,02
|
37,39
|
35,32
|
