Basf SE (BAS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	-0,37%	48,89	48,64	49,0925	48,85
17-05-2024	638.117	-0,37%	48,89	48,64	49,0925	48,85
16-05-2024	779.852	-1,02%	49,605	48,92	49,61	49,075
15-05-2024	420.605	0,85%	49,45	49,375	50,03	49,64
14-05-2024	515.853	0,74%	48,845	48,615	49,415	49,36
13-05-2024	781.016	0,60%	48,8525	48,645	49,035	49,00
10-05-2024	909.431	-2,09%	49,98	48,70	50,06	48,71
09-05-2024	640.932	0,48%	49,405	49,405	49,85	49,75
08-05-2024	696.623	-1,09%	50,12	49,35	50,26	49,51
07-05-2024	1.069.244	1,37%	49,535	49,465	50,08	50,08
06-05-2024	463.831	0,81%	49,10	48,955	49,705	49,48
03-05-2024	641.036	0,68%	48,9075	48,48	49,475	49,085
02-05-2024	761.205	-0,71%	48,86	48,585	49,055	48,755
01-05-2024	0	0,21%	49,50	49,045	49,695	49,155
30-04-2024	1.075.100	0,21%	49,50	49,045	49,695	49,155
29-04-2024	715.013	0,45%	49,00	48,615	49,195	49,055
26-04-2024	1.672.034	-4,33%	48,30	47,99	48,88	48,835
25-04-2024	1.495.944	-0,32%	51,82	50,31	51,94	50,99
24-04-2024	1.193.108	0,53%	51,12	51,025	51,47	51,32
23-04-2024	682.088	-0,27%	51,51	50,70	51,51	51,08
22-04-2024	621.537	1,27%	51,14	50,58	51,26	51,11
19-04-2024	796.364	-1,27%	50,51	50,17	50,73	50,47
18-04-2024	736.316	0,41%	51,23	50,60	51,23	51,07
17-04-2024	759.408	1,31%	50,59	50,59	51,39	50,97
16-04-2024	1.206.288	-2,39%	50,71	50,29	51,06	50,31
15-04-2024	644.291	-0,12%	51,70	51,46	52,15	51,54
12-04-2024	936.190	-0,94%	52,65	51,43	52,755	51,65
11-04-2024	1.318.291	-2,78%	53,85	51,81	54,08	52,14
10-04-2024	1.641.500	1,09%	53,67	52,84	54,10	54,00
09-04-2024	900.808	-0,69%	54,05	53,41	54,11	53,42
08-04-2024	569.232	0,04%	54,04	53,53	54,25	53,88
05-04-2024	670.782	-1,70%	54,06	53,72	54,705	53,86
04-04-2024	507.141	0,66%	54,46	54,25	54,92	54,79
03-04-2024	748.677	1,13%	53,635	53,61	54,755	54,51
02-04-2024	816.607	1,70%	53,34	53,23	54,22	53,82
01-04-2024	0	-0,51%	53,15	52,71	53,52	52,93
28-03-2024	662.463	-0,51%	53,15	52,71	53,52	52,93
27-03-2024	617.549	0,99%	52,77	52,45	53,27	53,25
26-03-2024	714.358	-0,60%	52,88	52,48	52,94	52,63
25-03-2024	712.346	0,27%	52,775	52,40	53,05	52,93
22-03-2024	616.745	0,21%	52,43	52,24	52,91	52,79
21-03-2024	1.351.853	1,68%	52,41	52,33	52,89	52,65
20-03-2024	1.514.999	2,57%	50,63	50,61	52,09	51,88
19-03-2024	1.097.423	2,99%	48,955	48,88	50,60	50,60
18-03-2024	466.190	-0,69%	49,575	48,79	49,575	49,005
15-03-2024	987.186	1,26%	49,085	48,81	49,605	49,345
14-03-2024	882.882	-1,51%	49,65	48,695	49,80	48,805
13-03-2024	657.350	0,08%	49,33	49,28	49,815	49,59
12-03-2024	565.157	1,04%	49,295	49,09	49,62	49,50
11-03-2024	627.201	0,37%	48,4825	48,4825	49,0225	49,06
08-03-2024	486.025	-0,67%	49,045	48,675	49,225	48,88
07-03-2024	623.516	1,36%	48,155	47,945	49,445	49,21
06-03-2024	1.083.925	2,99%	47,325	47,325	48,785	48,55
05-03-2024	674.976	0,10%	46,855	46,49	47,28	47,1425
04-03-2024	760.026	-1,65%	47,98	46,755	47,98	47,095
01-03-2024	841.361	1,36%	47,325	47,055	48,04	47,885
29-02-2024	749.748	0,81%	46,905	46,675	47,3525	47,245
28-02-2024	902.639	-1,22%	47,445	46,7725	47,455	46,97
27-02-2024	893.247	2,52%	46,235	46,205	47,8225	47,55
26-02-2024	779.162	-0,70%	46,32	46,20	47,55	46,33
23-02-2024	1.789.311	-0,33%	47,60	45,20	48,705	46,655
22-02-2024	939.541	0,86%	46,775	46,2275	47,30	46,81
21-02-2024	604.021	1,05%	46,045	45,735	46,595	46,41
20-02-2024	464.644	0,39%	45,70	45,42	46,0675	45,93
19-02-2024	421.119	-1,67%	46,355	45,605	46,405	45,75
16-02-2024	660.522	0,96%	46,395	46,26	47,025	46,5275
15-02-2024	524.266	1,03%	45,7175	45,56	46,4375	46,085
14-02-2024	709.128	1,17%	45,305	45,105	45,905	45,615
13-02-2024	814.046	0,36%	44,94	44,885	45,885	45,06
12-02-2024	386.071	1,83%	44,47	44,08	44,975	44,90
09-02-2024	412.562	-1,33%	44,76	44,015	44,83	44,095
08-02-2024	531.203	0,03%	44,835	44,40	45,015	44,705
07-02-2024	400.103	-1,73%	45,355	44,665	45,445	44,59
06-02-2024	702.800	1,69%	44,89	44,28	45,395	45,35
05-02-2024	670.466	-0,13%	44,63	44,51	44,95	44,595
02-02-2024	671.340	1,33%	44,445	44,4275	45,005	44,655
01-02-2024	458.551	-0,72%	44,135	43,88	44,31	44,07
31-01-2024	520.053	0,00%	44,55	44,35	44,995	44,46
30-01-2024	682.353	-1,55%	45,00	44,345	45,14	44,47
29-01-2024	739.031	-1,48%	45,345	44,95	45,44	45,17
26-01-2024	1.080.285	1,87%	44,80	44,80	46,20	45,8475
25-01-2024	1.144.334	2,54%	43,74	43,60	45,02	44,955
24-01-2024	869.993	0,56%	44,09	43,37	44,15	43,84
23-01-2024	633.972	1,84%	42,90	42,89	43,80	43,595
22-01-2024	617.105	-0,86%	43,275	42,585	43,62	42,8075
19-01-2024	902.403	-1,00%	43,73	43,00	44,53	43,18
18-01-2024	850.339	1,03%	43,34	42,97	43,735	43,66
17-01-2024	692.804	-2,35%	43,615	43,035	43,765	43,16
16-01-2024	547.776	-0,79%	44,145	44,03	44,425	44,20
15-01-2024	488.943	-0,50%	44,72	44,425	44,89	44,525
12-01-2024	682.066	-0,32%	45,1025	44,69	45,25	44,75
11-01-2024	877.176	-0,39%	45,175	44,84	45,595	44,895
10-01-2024	623.621	-1,14%	45,525	45,07	45,715	45,07
09-01-2024	986.368	-2,52%	47,04	45,41	47,325	45,51
08-01-2024	610.680	0,00%	46,7975	46,315	47,04	46,755
05-01-2024	1.360.421	-1,86%	47,6275	46,30	47,825	46,80
04-01-2024	675.803	0,06%	47,745	47,4325	48,005	47,6875
03-01-2024	993.818	-2,48%	49,17	47,51	49,26	47,76
02-01-2024	650.422	0,62%	49,04	48,405	49,47	49,07
29-12-2023	170.907	0,40%	48,285	48,285	48,845	48,77