BiG | O banco que entende os seus valores.

BionTech SE ADR (BNTX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
22/10/2024	113.659	-0,63%	111,13	109,69	111,89	110,88
21/10/2024	181.985	-0,17%	111,58	108,98	112,01	111,58
18/10/2024	417.132	-2,36%	113,57	108,85	114,22	111,77
17/10/2024	189.389	-2,78%	117,30	114,40	117,55	114,47
16/10/2024	109.446	0,18%	117,64	116,58	118,36	117,74
15/10/2024	180.075	-2,17%	118,63	116,65	119,27	117,53
14/10/2024	117.891	-0,32%	119,68	119,68	121,48	120,14
11/10/2024	100.748	1,82%	118,19	117,68	120,87	120,52
10/10/2024	137.742	0,77%	117,48	115,80	118,53	118,37
09/10/2024	156.933	-2,35%	119,28	116,73	119,28	117,47
08/10/2024	145.044	-1,03%	120,45	120,20	122,45	120,30
07/10/2024	360.046	-0,92%	122,19	119,95	123,92	121,55
04/10/2024	239.876	2,40%	119,70	119,70	124,00	122,68
03/10/2024	153.686	0,67%	118,80	118,68	120,06	119,80
02/10/2024	245.884	-0,78%	118,92	115,27	120,20	119,00
01/10/2024	216.559	0,98%	119,91	117,82	120,50	119,93
30/09/2024	184.494	0,47%	117,30	117,00	119,135	118,77
27/09/2024	127.307	0,49%	119,17	117,60	119,21	118,22
26/09/2024	196.294	1,59%	116,81	115,45	117,94	117,64
25/09/2024	251.780	-2,25%	117,71	115,33	119,74	115,80
24/09/2024	508.599	4,79%	116,79	115,09	119,59	118,47
23/09/2024	277.693	0,69%	113,47	111,15	114,03	113,05
20/09/2024	541.445	-0,20%	111,43	110,47	114,33	112,28
19/09/2024	593.297	-2,69%	117,18	110,34	117,18	112,51
18/09/2024	584.337	-7,29%	121,40	115,51	122,77	115,62
17/09/2024	731.959	1,00%	127,40	121,90	131,24	124,71
16/09/2024	1.057.068	0,06%	121,77	120,95	129,30	123,47
13/09/2024	1.800.827	17,52%	105,24	105,17	125,40	123,40
12/09/2024	629.258	5,77%	97,00	95,50	105,07	105,00
11/09/2024	254.540	-1,35%	100,99	97,385	101,59	99,27
10/09/2024	434.186	0,10%	96,38	96,38	103,13	100,63
09/09/2024	726.976	11,77%	91,33	90,92	101,13	100,53
06/09/2024	180.776	-0,23%	89,40	88,33	90,23	89,94
05/09/2024	159.130	1,27%	88,84	88,84	91,59	90,15
04/09/2024	146.537	1,16%	86,66	86,66	89,41	89,02
03/09/2024	150.220	-0,25%	88,08	86,91	88,71	88,00
30/08/2024	134.498	0,71%	87,68	87,02	88,65	88,22
29/08/2024	131.296	-0,68%	87,50	87,50	89,48	87,60
28/08/2024	157.417	1,25%	85,00	85,00	88,39	88,20
27/08/2024	106.164	-0,46%	88,21	86,40	88,21	87,11
26/08/2024	117.655	-0,77%	88,69	87,22	90,20	87,51
23/08/2024	115.634	1,10%	88,31	87,79	89,61	88,19
22/08/2024	88.354	-1,98%	88,80	87,15	88,97	87,23
21/08/2024	134.673	0,52%	88,83	87,845	89,38	88,99
20/08/2024	202.054	-1,56%	89,08	88,28	90,58	88,53
19/08/2024	375.196	5,56%	85,25	85,25	90,67	89,93
16/08/2024	265.024	-2,36%	84,25	82,50	85,67	85,19
15/08/2024	265.783	2,83%	84,34	84,34	87,53	87,25
14/08/2024	212.372	2,43%	83,78	82,90	85,43	84,85
13/08/2024	268.500	2,75%	79,99	79,99	83,09	82,84
12/08/2024	116.711	-0,22%	80,83	80,00	81,02	80,62
09/08/2024	115.472	0,34%	80,50	79,15	81,06	80,80
08/08/2024	149.171	1,62%	78,57	78,57	81,09	80,53
07/08/2024	240.061	-0,31%	81,54	78,42	81,71	79,25
06/08/2024	243.041	1,45%	78,60	77,00	80,295	79,50
05/08/2024	492.267	-4,45%	76,55	76,55	81,18	78,36
02/08/2024	315.589	1,65%	82,14	80,37	82,60	82,01
01/08/2024	335.980	-6,40%	82,72	80,24	82,74	80,68
31/07/2024	141.860	-0,62%	87,11	85,73	87,26	86,20
30/07/2024	237.072	0,15%	87,77	86,02	88,96	86,74
29/07/2024	106.588	0,78%	86,01	85,09	86,72	86,61
26/07/2024	97.814	1,49%	85,05	84,94	86,11	85,94
25/07/2024	155.424	1,85%	82,98	82,86	85,91	84,68
24/07/2024	165.837	-2,76%	83,08	82,73	84,45	83,14
23/07/2024	85.770	-0,67%	85,19	83,81	85,76	85,50
22/07/2024	106.300	0,73%	86,72	84,43	86,72	86,08
19/07/2024	145.127	-1,05%	86,01	85,15	86,01	85,46
18/07/2024	162.560	-0,12%	87,06	86,02	87,53	86,37
17/07/2024	139.176	-0,40%	86,78	85,19	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	0,02%	80,52	79,95	81,11	80,51
08/07/2024	161.668	0,50%	80,67	79,67	81,14	80,49