Basf SE (BAS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
13-12-2023	1.540.000	4,13%	46,405	46,34	47,80	47,53
12-12-2023	695.885	0,23%	45,475	45,40	46,025	45,585
11-12-2023	731.560	0,35%	44,95	44,605	45,49	45,43
08-12-2023	744.527	0,28%	45,1525	44,83	45,49	45,27
07-12-2023	1.522.403	1,44%	44,56	44,245	45,645	45,095
06-12-2023	824.255	1,86%	43,68	43,545	44,475	44,455
05-12-2023	668.517	0,16%	43,32	43,0825	43,68	43,60
04-12-2023	720.885	0,44%	43,33	43,23	43,74	43,41
01-12-2023	534.211	1,01%	43,00	42,605	43,255	43,22
30-11-2023	747.871	-0,52%	43,065	42,295	43,065	42,79
29-11-2023	961.225	0,63%	42,755	42,685	43,195	43,015
28-11-2023	710.804	-1,11%	43,04	42,46	43,1525	42,705
27-11-2023	1.107.303	-3,37%	43,53	43,015	43,745	43,195
24-11-2023	624.636	1,70%	44,725	44,245	44,825	44,58
23-11-2023	291.419	0,28%	43,795	43,72	43,89	43,835
22-11-2023	608.647	-0,45%	43,945	43,51	44,155	43,72
21-11-2023	774.557	-0,94%	44,185	43,545	44,41	43,9175
20-11-2023	565.601	-0,03%	44,51	44,065	44,555	44,335
17-11-2023	445.379	0,91%	44,00	43,945	44,59	44,285
16-11-2023	937.636	-2,57%	44,01	43,87	44,495	43,93
15-11-2023	459.538	0,60%	44,865	44,74	45,305	45,09
14-11-2023	941.962	1,34%	44,225	43,54	44,91	44,75
13-11-2023	423.748	0,89%	43,8225	43,735	44,1675	44,085
10-11-2023	669.952	-1,86%	44,22	43,13	44,395	43,695
09-11-2023	1.213.048	2,40%	43,595	43,51	45,36	44,525
08-11-2023	710.928	0,02%	43,11	42,715	43,65	43,575
07-11-2023	583.596	0,99%	43,10	43,10	43,6625	43,475
06-11-2023	794.751	-1,65%	43,90	42,78	43,945	43,16
03-11-2023	828.442	0,64%	43,745	43,605	44,34	43,87
02-11-2023	917.368	3,12%	42,48	42,48	43,945	43,52
01-11-2023	1.029.492	-2,52%	43,485	42,0675	43,715	42,285
31-10-2023	2.183.934	4,37%	42,185	42,00	43,8275	43,535
30-10-2023	987.952	0,46%	41,6425	41,495	42,00	41,68
27-10-2023	642.197	0,61%	41,475	41,17	41,865	41,49
26-10-2023	820.777	1,50%	40,875	40,285	41,4125	41,24
25-10-2023	786.175	-0,55%	40,915	40,245	41,005	40,63
24-10-2023	656.989	-0,17%	40,95	40,58	41,075	40,855
23-10-2023	660.261	-0,10%	41,045	40,38	41,225	40,92
20-10-2023	2.802.177	-1,05%	41,20	40,86	41,315	40,995
19-10-2023	1.925.491	-0,98%	41,615	41,20	41,915	41,43
18-10-2023	1.690.570	-1,45%	42,59	41,80	42,645	41,84
17-10-2023	1.769.259	-0,15%	42,445	41,77	42,60	42,455
16-10-2023	1.970.902	1,14%	42,20	42,14	42,76	42,52
13-10-2023	2.030.992	-0,24%	42,195	41,905	42,50	42,04
12-10-2023	1.944.224	-0,85%	42,90	42,05	42,995	42,14
11-10-2023	2.757.318	0,49%	42,25	41,90	42,61	42,50
10-10-2023	3.030.121	3,31%	41,285	41,245	42,41	42,295
09-10-2023	2.508.339	-2,10%	40,955	40,48	41,33	40,94
06-10-2023	1.916.315	1,15%	41,45	41,315	42,02	41,82
05-10-2023	1.645.567	-1,21%	41,72	41,20	41,80	41,345
04-10-2023	2.028.974	0,22%	41,475	41,425	42,46	41,85
03-10-2023	1.451.608	-0,31%	41,555	41,415	42,03	41,76
02-10-2023	2.531.880	-2,47%	43,185	41,775	43,385	41,89
29-09-2023	516.238	0,72%	42,9775	42,685	43,42	42,915
28-09-2023	1.822.917	0,86%	42,175	41,575	42,65	42,645
27-09-2023	1.754.601	0,40%	42,005	41,945	42,315	42,28
26-09-2023	2.155.228	-1,57%	42,50	42,07	42,595	42,11
25-09-2023	2.459.960	-0,71%	42,865	42,35	43,225	42,78
22-09-2023	551.171	-0,60%	42,91	42,785	43,48	43,165
21-09-2023	5.549.559	-4,86%	45,16	42,88	45,27	43,465
20-09-2023	506.555	1,08%	45,31	45,055	45,6575	45,685
19-09-2023	525.466	-0,38%	45,195	45,15	45,51	45,195
18-09-2023	1.383.695	-2,03%	46,115	45,195	46,175	45,31
15-09-2023	7.345.054	2,50%	45,65	45,555	46,265	46,25
14-09-2023	719.405	2,01%	44,24	43,975	45,245	45,125
13-09-2023	1.865.246	0,10%	44,17	44,14	44,94	44,325
12-09-2023	2.156.009	-1,59%	45,00	44,17	45,15	44,28
11-09-2023	2.382.235	1,16%	44,89	44,64	45,07	44,995
08-09-2023	3.284.207	-1,41%	45,255	43,735	45,265	44,48
07-09-2023	642.002	-1,73%	45,565	44,88	45,62	45,115
06-09-2023	2.029.855	-0,17%	45,635	45,225	46,415	45,805
05-09-2023	466.075	-1,51%	46,44	45,87	46,46	45,885
04-09-2023	901.800	-0,58%	47,175	46,525	47,20	46,615
01-09-2023	1.687.756	0,20%	47,00	46,885	47,45	46,885
31-08-2023	2.687.245	1,17%	46,33	46,285	46,975	46,79
30-08-2023	1.921.958	0,59%	46,265	45,625	46,40	46,25
29-08-2023	676.405	1,28%	45,535	45,4625	46,015	45,98
28-08-2023	1.233.708	0,83%	45,33	45,06	45,45	45,40
25-08-2023	1.438.136	-0,24%	45,145	44,94	45,42	45,025
24-08-2023	1.610.118	-0,84%	45,835	45,00	45,895	45,135
23-08-2023	1.527.219	-0,75%	45,98	45,355	46,065	45,515
22-08-2023	1.901.096	0,52%	45,935	45,745	46,755	45,86
21-08-2023	1.295.311	0,15%	45,51	45,48	45,955	45,625
18-08-2023	1.785.253	-0,41%	45,505	45,115	45,67	45,555
17-08-2023	1.144.456	0,07%	45,535	45,41	45,89	45,74
16-08-2023	342.184	-0,04%	45,515	45,47	45,9125	45,71
15-08-2023	583.191	-1,39%	46,305	45,53	46,37	45,73
14-08-2023	2.023.059	-0,86%	46,715	46,12	46,92	46,36
11-08-2023	1.504.723	-1,30%	47,20	46,70	47,355	46,76
10-08-2023	1.548.437	1,75%	46,88	46,74	47,555	47,375
09-08-2023	1.549.370	0,29%	46,87	46,52	47,255	46,56
08-08-2023	1.999.143	-1,57%	46,795	46,145	47,04	46,425
07-08-2023	1.114.441	0,07%	46,94	46,695	47,22	47,165
04-08-2023	1.686.745	-0,13%	47,18	46,46	47,27	47,13
03-08-2023	2.466.362	-1,17%	47,31	46,765	47,55	47,19
02-08-2023	1.989.606	-1,87%	47,95	47,605	48,285	47,75
01-08-2023	1.818.204	-0,23%	48,70	48,41	49,035	48,66
31-07-2023	2.647.177	-1,25%	48,92	48,705	49,46	48,77
28-07-2023	1.461.422	3,14%	47,755	47,525	49,58	49,405
27-07-2023	986.291	1,17%	47,54	47,345	47,94	47,90