BionTech SE ADR (BNTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	700.826	-2,03%	150,45	146,00	150,99	150,00
29-12-2022	397.436	0,93%	152,97	152,70	156,244	153,11
28-12-2022	718.484	-5,10%	157,85	151,70	159,2609	151,70
27-12-2022	868.987	-9,16%	175,76	159,47	176,31	159,86
23-12-2022	267.476	-1,88%	179,98	173,1059	179,98	176,50
22-12-2022	487.804	0,98%	178,00	174,11	180,40	179,89
21-12-2022	541.061	3,16%	172,60	170,99	178,62	178,15
20-12-2022	486.928	2,46%	166,25	165,50	174,99	172,70
19-12-2022	581.692	-3,82%	175,96	167,70	177,75	168,56
16-12-2022	605.803	-3,73%	178,70	174,86	183,50	175,25
15-12-2022	1.049.594	-2,16%	186,29	179,2271	188,985	182,04
14-12-2022	1.239.318	4,38%	176,65	174,66	188,815	186,05
13-12-2022	1.334.738	6,97%	174,10	172,61	183,44	178,24
12-12-2022	665.396	-2,16%	171,19	164,81	171,265	166,62
09-12-2022	514.192	-0,88%	171,72	169,29	173,00	170,30
08-12-2022	774.452	5,65%	163,23	162,385	171,90	171,81
07-12-2022	368.667	0,63%	159,56	159,51	165,93	162,63
06-12-2022	2.541.198	-3,05%	166,00	158,36	166,00	161,62
05-12-2022	2.381.331	-1,79%	168,46	165,36	171,36	166,71
02-12-2022	1.798.466	0,16%	167,11	166,748	169,89	169,74
01-12-2022	1.655.370	1,47%	167,51	165,17	170,37	169,47
30-11-2022	2.171.940	2,08%	164,31	163,32	167,2925	167,02
29-11-2022	2.417.715	1,31%	162,11	159,42	165,4725	163,61
28-11-2022	2.806.916	4,26%	157,23	156,51	166,37	161,45
25-11-2022	825.554	0,34%	155,21	154,11	157,12	156,76
24-11-2022	1.356.137	-2,03%	157,50	155,09	158,76	155,51
23-11-2022	1.356.137	-2,03%	157,50	155,09	158,76	155,51
22-11-2022	2.437.301	0,20%	154,98	151,50	159,13	158,73
21-11-2022	1.713.495	-4,80%	165,77	158,12	165,035	158,41
18-11-2022	1.527.017	0,08%	165,77	164,545	167,065	166,39
17-11-2022	1.282.441	0,83%	162,89	159,37	166,14	166,26
16-11-2022	1.755.506	0,72%	163,90	163,31	167,08	164,90
15-11-2022	2.331.325	1,92%	161,00	160,30	164,81	163,45
14-11-2022	856.107	3,79%	152,39	153,015	161,76	160,37
11-11-2022	866.471	-1,54%	152,39	146,81	155,015	154,51
10-11-2022	1.120.718	-1,67%	152,26	152,25	157,25	156,92
09-11-2022	502.441	-0,86%	157,28	158,72	162,03	159,56
08-11-2022	546.114	0,14%	157,28	156,92	163,34	160,94
07-11-2022	1.220.185	4,18%	152,79	150,2506	161,54	160,76
04-11-2022	1.351.278	6,02%	156,00	147,55	156,5307	154,00
03-11-2022	647.063	4,44%	143,90	134,00	145,49	147,80
02-11-2022	345.651	-1,44%	143,90	140,54	145,68	142,00
01-11-2022	589.227	4,68%	137,90	141,13	150,00	144,08
31-10-2022	481.927	-0,01%	137,90	136,92	141,00	137,64
28-10-2022	342.316	1,69%	134,55	133,50	138,66	137,87
27-10-2022	299.673	-1,10%	136,17	133,25	136,45	135,58
26-10-2022	515.639	1,35%	135,20	135,00	140,7999	137,09
25-10-2022	415.226	0,21%	133,98	133,74	139,66	135,27
24-10-2022	503.136	2,55%	122,00	128,5588	134,99	134,99
21-10-2022	880.559	10,99%	122,00	121,2201	131,85	131,44
20-10-2022	616.610	-3,43%	122,63	118,44	124,42	118,45
19-10-2022	704.333	-8,24%	139,50	122,39	132,30	122,66
18-10-2022	491.817	-3,86%	139,50	132,83	139,35	133,58
17-10-2022	352.530	2,45%	139,89	134,20	139,543	138,94
14-10-2022	295.823	-2,22%	139,89	135,01	140,35	136,90
13-10-2022	441.767	2,46%	133,89	132,0978	142,09	140,01
12-10-2022	725.733	5,53%	133,89	133,50	140,4577	136,65
11-10-2022	420.170	-2,57%	134,656	127,50	135,58	131,81
10-10-2022	401.907	0,43%	135,22	133,10	137,16	135,29
07-10-2022	522.537	-4,02%	136,40	134,34	137,95	132,00
06-10-2022	379.116	0,31%	137,19	135,63	139,11	137,62
05-10-2022	312.408	-0,28%	136,30	135,51	138,55	137,19
04-10-2022	334.578	0,65%	138,88	136,66	140,52	137,57
03-10-2022	346.866	1,34%	136,00	134,88	138,20	136,68
30-09-2022	451.075	0,96%	133,03	133,3417	136,25	134,88
29-09-2022	428.062	-0,22%	132,85	131,65	135,31	133,50
28-09-2022	589.423	2,68%	127,84	130,85	135,62	133,79
27-09-2022	703.795	2,08%	127,84	128,08	133,4099	130,30
26-09-2022	789.419	-0,55%	127,84	126,63	132,50	127,65
23-09-2022	763.607	-1,27%	127,84	126,80	129,66	128,35
22-09-2022	721.590	1,37%	127,72	126,855	131,655	130,00
21-09-2022	577.680	-3,91%	131,99	128,14	134,00	128,24
20-09-2022	937.371	0,18%	128,00	127,53	137,22	133,46
19-09-2022	909.790	-8,60%	142,23	131,56	142,73	133,22
16-09-2022	380.182	1,12%	141,51	141,50	146,14	145,76
15-09-2022	351.603	-1,64%	145,68	143,16	145,68	144,14
14-09-2022	427.022	3,90%	142,30	141,33	146,75	146,55
13-09-2022	540.698	-4,87%	144,18	140,68	145,87	141,05
12-09-2022	300.248	-1,75%	150,28	148,06	152,1967	148,27
09-09-2022	511.622	1,46%	147,51	146,98	152,675	149,35
08-09-2022	372.810	0,63%	142,74	142,3401	147,705	145,01
07-09-2022	322.159	4,63%	137,16	137,12	144,57	144,99
06-09-2022	687.668	-6,30%	148,57	138,47	146,60	138,58
05-09-2022	326.879	0,06%	148,57	146,38	150,00	147,90
02-09-2022	326.879	0,06%	148,57	146,38	150,00	147,90
01-09-2022	396.984	2,19%	145,62	144,00	147,94	147,81
31-08-2022	445.994	-1,66%	148,00	144,31	150,00	144,64
30-08-2022	357.433	1,69%	146,39	145,04	147,9404	147,08
29-08-2022	455.861	1,42%	140,05	139,29	146,10	144,63
26-08-2022	670.839	-4,01%	145,34	142,31	148,78	142,60
25-08-2022	422.591	1,76%	149,02	145,7101	149,21	148,82
24-08-2022	410.926	-0,82%	148,00	145,89	148,95	146,04
23-08-2022	424.394	-0,71%	148,50	146,50	150,19	147,25
22-08-2022	489.293	0,26%	146,75	146,13	150,50	148,30
19-08-2022	720.327	0,21%	145,45	145,43	149,68	147,92
18-08-2022	988.063	-2,91%	151,72	146,71	152,12	147,61
17-08-2022	745.370	-5,19%	157,25	150,4501	159,14	152,04
16-08-2022	449.737	-1,23%	162,29	158,23	165,42	160,48
15-08-2022	346.350	1,33%	162,00	160,44	163,50	162,48
12-08-2022	290.900	1,11%	160,50	158,60	161,60	160,35