BionTech SE ADR (BNTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,05%	92,80	90,54	92,69	92,00
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
27/02/2024	284.462	-0,78%	93,00	92,73	95,09	92,79
26/02/2024	359.058	-0,48%	93,00	92,58	94,18	93,52
23/02/2024	333.068	0,43%	94,26	92,65	94,8348	93,97
22/02/2024	398.715	0,90%	93,36	92,52	94,04	93,57
21/02/2024	233.201	1,64%	90,86	90,52	92,81	92,74
20/02/2024	256.827	-0,47%	92,26	90,50	92,58	91,24
19/02/2024	128.066	0,00%	92,26	91,41	92,46	91,67
16/02/2024	128.066	0,23%	92,26	91,41	92,46	91,67
15/02/2024	195.944	1,59%	91,64	91,30	93,74	92,91
14/02/2024	300.859	0,97%	91,14	90,34	92,17	91,46
13/02/2024	343.895	-3,50%	93,00	90,50	93,56	90,58
12/02/2024	359.593	0,77%	93,00	92,28	94,04	93,86
09/02/2024	474.244	-1,02%	94,00	91,52	94,00	93,14
08/02/2024	233.259	-1,00%	95,20	93,90	95,3583	94,10
07/02/2024	230.145	-0,99%	96,00	94,15	96,00	95,05
06/02/2024	267.258	2,84%	93,51	93,17	96,02	96,00
05/02/2024	256.531	0,76%	93,87	92,31	93,87	93,35
02/02/2024	260.926	-1,97%	94,83	91,995	93,85	92,65
01/02/2024	273.667	-0,56%	95,62	92,9504	94,80	94,51
31/01/2024	321.726	0,06%	95,62	93,94	96,74	95,04
30/01/2024	349.107	-0,84%	95,62	93,97	95,92	94,98
29/01/2024	349.980	1,03%	94,53	93,39	95,75	95,78
26/01/2024	728.995	-2,17%	95,59	92,68	95,7034	94,80
25/01/2024	356.433	-2,02%	98,06	95,68	99,225	96,90
24/01/2024	341.700	-1,39%	100,80	97,95	101,12	98,90
23/01/2024	412.467	0,48%	98,39	98,445	100,35	100,29
22/01/2024	486.118	1,62%	98,39	96,56	99,91	99,81
19/01/2024	1.294.938	0,71%	97,30	95,90	98,38	98,22
18/01/2024	341.118	-0,07%	97,79	96,33	97,99	97,53
17/01/2024	541.391	-1,98%	97,80	96,45	97,80	97,60
16/01/2024	669.089	-3,86%	101,54	99,41	101,88	99,57
15/01/2024	260.575	-0,11%	106,00	103,16	106,00	103,57
12/01/2024	260.575	-0,11%	106,00	103,16	106,00	103,57
11/01/2024	555.811	-2,19%	106,00	100,50	105,85	103,68
10/01/2024	774.033	-2,48%	109,10	103,97	107,69	106,00
09/01/2024	646.001	-2,84%	109,10	106,84	110,00	108,70
08/01/2024	402.112	0,20%	112,92	110,065	112,90	111,88
05/01/2024	538.941	3,88%	110,14	105,74	112,60	111,66
04/01/2024	331.346	-2,34%	110,14	107,06	110,76	107,49
03/01/2024	426.978	-2,03%	105,17	108,39	111,5864	110,07
02/01/2024	938.407	6,45%	105,17	105,17	114,695	112,345
29/12/2023	313.301	-0,17%	105,68	104,14	106,38	105,54