BionTech SE ADR (BNTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	263.921	-0,40%	84,41	85,03	87,81	86,47
16/07/2024	160.569	3,05%	84,41	84,31	86,91	86,82
15/07/2024	131.761	-0,82%	84,95	83,21	84,95	84,25
12/07/2024	238.610	0,30%	85,74	83,68	86,98	84,95
11/07/2024	218.902	4,18%	81,98	81,98	85,35	84,70
10/07/2024	98.937	0,98%	80,92	80,21	81,67	81,30
09/07/2024	118.949	0,03%	80,52	79,95	81,11	80,51
08/07/2024	161.668	0,50%	80,67	79,67	81,14	80,49
05/07/2024	147.499	0,29%	80,29	79,35	80,34	80,09
04/07/2024	157.420	0,00%	79,65	79,38	81,47	79,86
03/07/2024	157.420	1,40%	79,65	79,38	81,47	79,86
02/07/2024	175.149	-0,09%	78,79	78,04	79,18	78,76
01/07/2024	224.852	-1,90%	80,22	78,68	81,83	78,83
28/06/2024	178.980	-0,03%	80,92	80,02	81,44	80,36
27/06/2024	302.825	-2,59%	82,53	80,30	82,60	80,38
26/06/2024	247.619	-2,20%	84,13	82,09	84,13	82,52
25/06/2024	222.801	-2,58%	84,83	84,11	85,70	84,38
24/06/2024	218.373	2,33%	86,98	85,44	87,18	86,61
21/06/2024	389.099	-1,44%	85,81	83,75	86,08	84,64
20/06/2024	183.094	-0,45%	85,52	85,52	86,59	85,88
19/06/2024	311.469	0,00%	88,44	85,32	88,61	86,27
18/06/2024	311.469	-6,31%	88,44	85,32	88,61	86,27
17/06/2024	710.031	-3,95%	91,20	87,21	91,20	88,44
14/06/2024	524.067	-4,08%	94,26	92,015	95,241	92,08
13/06/2024	262.302	-1,95%	97,64	95,24	98,244	96,00
12/06/2024	315.263	-0,90%	97,64	97,51	101,80	97,91
11/06/2024	276.747	0,84%	97,64	97,1101	99,36	98,80
10/06/2024	465.156	-2,30%	99,96	97,40	99,96	98,03
07/06/2024	233.014	-1,44%	101,00	100,29	101,96	100,34
06/06/2024	446.600	-0,67%	102,56	101,68	104,30	101,81
05/06/2024	537.252	3,04%	99,70	98,60	102,70	102,50
04/06/2024	786.027	-3,30%	100,00	99,1144	103,135	99,48
03/06/2024	646.921	2,26%	100,00	99,75	103,75	102,87
31/05/2024	1.041.409	1,87%	99,50	98,62	103,57	100,60
30/05/2024	1.913.267	5,92%	94,00	92,39	103,40	98,75
29/05/2024	322.840	-0,93%	93,02	91,57	93,54	93,23
28/05/2024	550.118	-2,94%	99,00	92,57	97,72	94,10
27/05/2024	380.596	0,00%	99,00	94,52	99,07	96,95
24/05/2024	380.596	-5,23%	99,00	94,52	99,07	96,95
23/05/2024	1.010.330	-3,23%	92,00	97,68	101,95	99,00
22/05/2024	2.532.709	11,11%	92,00	91,80	102,64	102,30
21/05/2024	212.100	-0,43%	90,57	90,90	92,26	92,07
20/05/2024	240.461	2,05%	90,57	90,249	92,67	92,47
17/05/2024	343.513	-1,05%	92,80	90,54	92,69	92,00
16/05/2024	281.277	0,85%	92,00	91,78	93,30	92,98
15/05/2024	309.814	-0,09%	93,00	91,6042	93,00	92,20
14/05/2024	188.846	-0,48%	92,79	91,71	92,89	92,28
13/05/2024	183.905	1,15%	92,56	92,4132	93,445	92,72
10/05/2024	264.363	-0,42%	90,24	91,57	93,385	91,67
09/05/2024	403.922	2,14%	90,24	90,14	93,81	92,06
08/05/2024	214.646	-0,83%	90,72	89,38	90,81	90,13
07/05/2024	315.121	-2,65%	92,85	90,75	93,23	90,88
06/05/2024	725.815	0,68%	90,09	90,00	95,29	93,35
03/05/2024	436.677	0,52%	93,42	91,62	93,50	92,72
02/05/2024	393.998	2,55%	88,39	90,68	92,40	92,24
01/05/2024	280.340	1,27%	88,39	86,8208	90,66	89,95
30/04/2024	302.658	1,06%	88,39	87,95	89,5822	88,88
29/04/2024	274.445	0,85%	87,40	87,305	89,53	87,95
26/04/2024	223.480	0,58%	87,40	86,89	88,32	87,21
25/04/2024	265.192	-1,57%	88,08	85,81	88,24	86,71
24/04/2024	165.429	-0,45%	88,08	87,82	89,45	88,09
23/04/2024	273.731	-0,08%	88,08	87,60	89,52	87,94
22/04/2024	276.846	1,38%	86,88	86,50	88,72	88,01
19/04/2024	1.346.795	0,74%	85,67	85,635	87,59	86,81
18/04/2024	394.006	-0,27%	85,67	85,65	86,65	86,17
17/04/2024	586.639	0,07%	86,63	85,40	86,875	86,40
16/04/2024	653.875	-1,76%	86,44	86,14	87,315	86,34
15/04/2024	500.011	1,35%	86,69	86,065	88,955	87,65
12/04/2024	426.571	-0,61%	86,69	85,60	86,67	86,48
11/04/2024	436.174	-1,85%	89,64	86,81	89,64	87,01
10/04/2024	313.722	-1,56%	88,53	87,67	89,34	88,65
09/04/2024	360.303	0,83%	90,46	88,80	92,43	90,05
08/04/2024	484.023	-1,34%	90,46	89,18	90,82	89,31
05/04/2024	191.011	0,65%	89,47	89,05	90,6999	90,52
04/04/2024	216.554	-1,00%	91,65	89,855	91,845	89,87
03/04/2024	277.486	-0,82%	91,19	89,52	91,63	90,78
02/04/2024	173.672	-1,71%	92,37	91,35	93,06	91,53
01/04/2024	188.722	0,94%	92,37	91,194	93,24	93,12
28/03/2024	281.952	-0,77%	93,50	92,21	93,8425	92,25
27/03/2024	257.226	1,39%	93,50	90,80	93,555	92,97
26/03/2024	247.547	-1,40%	93,50	91,50	93,50	91,70
25/03/2024	222.694	1,31%	91,31	91,1631	93,24	93,03
22/03/2024	307.177	-0,17%	91,50	90,78	92,05	91,83
21/03/2024	830.557	2,21%	89,55	88,25	93,39	91,99
20/03/2024	1.933.512	-4,38%	88,93	85,27	90,08	90,00
19/03/2024	364.435	1,22%	92,92	92,24	94,4394	94,12
18/03/2024	289.296	0,55%	92,92	91,65	94,015	92,99
15/03/2024	505.008	-0,46%	92,21	91,47	92,9397	92,48
14/03/2024	373.981	-1,11%	94,05	92,37	94,33	92,91
13/03/2024	368.575	-1,86%	96,82	93,36	96,68	93,95
12/03/2024	294.173	-0,59%	96,82	94,80	96,86	95,73
11/03/2024	823.182	5,51%	91,10	90,85	97,46	96,30
08/03/2024	188.246	0,20%	91,09	90,69	91,48	91,27
07/03/2024	213.776	-0,33%	91,10	90,641	91,84	91,09
06/03/2024	354.864	0,96%	91,10	90,3704	92,06	91,39
05/03/2024	481.407	1,37%	88,25	88,25	91,25	90,52
04/03/2024	387.029	-1,80%	89,89	87,925	90,40	89,30
01/03/2024	482.105	2,23%	89,70	89,47	92,313	90,94
29/02/2024	485.739	-2,70%	91,53	88,86	91,961	88,96
28/02/2024	452.405	-1,47%	91,68	91,19	92,76	91,43