Baxter International Inc (BAX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	716.855	-0,29%	50,73	50,445	51,04	50,97
29/12/2022	846.594	1,51%	50,61	50,6275	51,44	51,12
28/12/2022	1.095.182	-0,94%	51,09	50,285	51,695	50,36
27/12/2022	1.072.907	1,34%	50,29	49,54	51,015	50,84
23/12/2022	308.457	-0,13%	49,88	49,535	50,21	50,0748
22/12/2022	1.480.459	-0,38%	50,14	49,013	50,39	50,14
21/12/2022	1.554.434	0,80%	50,09	49,82	50,37	50,33
20/12/2022	4.074.912	-0,04%	49,865	49,59	50,34	49,93
19/12/2022	1.858.864	1,39%	49,19	49,001	50,275	50,40
16/12/2022	2.839.406	-2,07%	50,42	49,47	50,86	49,71
15/12/2022	2.754.589	-2,95%	51,16	49,92	51,47	50,76
14/12/2022	2.556.105	-1,64%	53,00	52,065	53,35	52,30
13/12/2022	1.885.668	1,03%	53,72	52,51	53,80	53,17
12/12/2022	1.746.324	0,48%	52,17	51,77	52,68	52,63
09/12/2022	2.447.707	-0,46%	52,58	52,26	53,10	52,38
08/12/2022	1.457.605	0,52%	52,36	52,11	53,1475	52,62
07/12/2022	2.898.664	1,63%	51,38	51,33	52,76	52,35
06/12/2022	9.780.412	0,41%	52,82	50,875	51,87	51,51
05/12/2022	9.146.932	-3,59%	52,82	51,13	52,98	51,30
02/12/2022	13.574.366	1,60%	56,50	51,79	53,61	53,22
01/12/2022	19.896.658	-6,86%	56,50	52,30	56,91	52,38
30/11/2022	6.347.787	2,15%	55,55	54,90	56,54	56,53
29/11/2022	7.435.174	0,27%	55,00	54,72	55,86	55,34
28/11/2022	8.676.877	-1,54%	55,67	55,02	55,92	55,14
25/11/2022	4.589.470	-0,53%	56,51	55,70	56,73	56,00
24/11/2022	7.993.358	1,77%	55,56	55,321	56,46	56,30
23/11/2022	7.993.358	1,77%	55,56	55,321	56,46	56,30
22/11/2022	5.128.254	-0,91%	55,785	54,76	55,83	55,32
21/11/2022	5.025.669	1,51%	54,93	55,03	56,51	55,83
18/11/2022	8.623.752	1,25%	54,93	54,52	55,29	55,00
17/11/2022	8.760.258	-1,13%	54,12	53,73	54,585	54,32
16/11/2022	11.727.415	1,10%	53,87	54,645	55,60	54,94
15/11/2022	8.097.184	1,10%	53,87	53,66	54,88	54,2696
14/11/2022	2.223.171	-2,19%	53,24	53,63	55,05	53,68
11/11/2022	6.574.984	2,14%	53,24	53,80	55,18	54,88
10/11/2022	2.954.743	4,03%	53,24	52,885	54,12	53,73
09/11/2022	1.643.093	-1,85%	52,73	51,65	53,055	51,675
08/11/2022	2.329.720	0,59%	50,72	51,01	53,255	52,65
07/11/2022	2.343.685	3,47%	50,72	50,65	52,35	52,335
04/11/2022	1.855.271	0,32%	50,72	49,83	50,955	50,60
03/11/2022	1.531.096	-2,87%	54,87	50,43	51,28	50,44
02/11/2022	1.627.615	-3,37%	54,87	51,91	53,96	51,93
01/11/2022	1.543.630	-1,12%	54,87	53,71	54,95	53,74
31/10/2022	2.214.427	-1,18%	54,87	54,13	55,05	54,35
28/10/2022	3.670.818	1,91%	56,69	53,60	55,63	55,00
27/10/2022	4.364.721	-6,35%	56,69	53,57	57,60	53,97
26/10/2022	2.213.905	0,91%	57,42	57,09	58,12	57,63
25/10/2022	2.042.556	1,21%	56,14	55,96	57,20	57,11
24/10/2022	1.795.328	0,00%	56,86	56,18	57,36	56,43
21/10/2022	1.982.864	2,58%	54,72	54,325	56,54	56,42
20/10/2022	2.011.158	-0,60%	56,35	54,8882	56,34	54,99
19/10/2022	3.634.631	-0,50%	56,35	54,53	56,48	55,32
18/10/2022	2.040.985	0,61%	56,35	55,45	56,79	55,585
17/10/2022	2.504.603	1,38%	56,35	54,87	55,87	55,25
14/10/2022	1.742.166	-2,82%	56,35	54,40	56,745	54,50
13/10/2022	1.302.858	1,96%	55,56	53,875	56,41	56,08
12/10/2022	1.052.519	-1,45%	55,56	54,86	55,60	55,00
11/10/2022	1.601.096	1,51%	53,80	53,80	56,16	55,81
10/10/2022	699.819	-1,15%	55,88	54,5204	55,90	54,98
07/10/2022	1.035.842	-1,12%	55,94	55,26	56,12	55,62
06/10/2022	1.683.305	-2,52%	58,88	55,96	58,88	56,255
05/10/2022	789.510	0,45%	56,94	56,72	58,23	57,71
04/10/2022	1.291.628	3,29%	55,62	55,62	57,61	57,45
03/10/2022	1.165.891	3,27%	53,86	53,81	55,93	55,619
30/09/2022	1.392.244	-2,60%	55,52	53,85	55,705	53,86
29/09/2022	1.323.407	-0,49%	54,93	54,68	55,965	55,29
28/09/2022	1.247.567	2,32%	54,93	54,56	55,915	55,56
27/09/2022	879.010	-1,11%	55,27	53,78	55,50	54,30
26/09/2022	1.108.630	-0,90%	55,25	53,83	55,4896	54,91
23/09/2022	1.036.851	0,07%	55,26	54,56	55,57	55,41
22/09/2022	1.196.231	-0,18%	55,30	55,00	55,99	55,37
21/09/2022	731.893	-1,96%	56,74	55,45	57,09	55,47
20/09/2022	750.760	-3,17%	57,85	56,19	58,03	56,58
19/09/2022	1.190.115	0,43%	57,70	56,62	58,57	58,43
16/09/2022	957.627	-1,34%	58,59	58,11	58,825	58,18
15/09/2022	1.107.496	-0,24%	59,15	58,58	60,33	58,97
14/09/2022	1.563.719	1,69%	58,36	58,185	59,48	59,11
13/09/2022	789.860	-2,76%	58,78	57,98	59,165	58,13
12/09/2022	967.559	0,42%	59,81	59,64	60,39	59,78
09/09/2022	1.124.313	1,07%	58,83	58,72	59,81	59,33
08/09/2022	2.515.063	-0,05%	58,05	58,00	59,0883	58,70
07/09/2022	3.327.534	7,45%	56,37	54,505	58,89	58,73
06/09/2022	1.364.058	-2,76%	56,37	54,4521	56,49	54,66
05/09/2022	1.251.316	-0,97%	57,00	55,875	57,35	56,21
02/09/2022	1.251.316	-0,97%	57,00	55,875	57,35	56,21
01/09/2022	1.752.852	-0,72%	57,06	56,14	57,20	56,76
31/08/2022	1.650.554	1,74%	57,06	56,932	58,89	57,46
30/08/2022	1.434.394	-0,90%	57,16	56,40	57,25	56,48
29/08/2022	815.563	-0,32%	56,83	56,44	57,32	56,99
26/08/2022	946.869	-4,59%	59,98	57,12	60,09	57,17
25/08/2022	899.391	2,06%	59,00	58,44	59,95	59,92
24/08/2022	1.718.165	0,07%	58,66	58,34	59,10	58,70
23/08/2022	968.756	-1,69%	59,31	58,66	59,54	58,66
22/08/2022	2.147.209	-2,58%	61,14	59,54	61,13	59,67
19/08/2022	1.678.419	0,33%	61,49	60,795	62,09	61,25
18/08/2022	1.052.117	-0,54%	61,55	60,14	61,52	61,05
17/08/2022	947.876	-0,74%	61,60	60,92	61,75	61,38
16/08/2022	1.163.149	-0,27%	60,50	60,829	61,865	61,85
15/08/2022	1.300.638	2,58%	60,50	60,13	62,24	62,02
12/08/2022	846.640	0,82%	60,03	60,01	60,71	60,46