Bayer AG (BAYN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
09/07/2025 728.181 0,64% 27,1325 27,075 27,595 27,325
08/07/2025 1.149.637 4,18% 26,32 26,09 27,32 27,155
07/07/2025 637.183 0,08% 26,155 25,905 26,235 26,09
04/07/2025 538.553 0,06% 26,045 25,86 26,335 26,13
03/07/2025 1.267.452 -1,34% 26,495 25,99 26,835 26,115
02/07/2025 824.772 -0,68% 26,6125 26,11 26,63 26,405
01/07/2025 1.746.938 3,39% 25,66 25,5925 26,605 26,535
30/06/2025 2.487.781 -5,18% 26,985 25,375 27,44 25,5925
27/06/2025 1.425.454 2,33% 26,4475 26,36 27,045 26,93
26/06/2025 710.981 -0,43% 26,54 26,28 26,625 26,36
25/06/2025 1.066.453 -0,32% 26,66 26,13 26,66 26,3925
24/06/2025 1.214.016 0,78% 26,925 26,28 26,95 26,495
23/06/2025 1.163.243 -1,04% 26,505 26,00 26,585 26,28
20/06/2025 1.230.049 -0,84% 27,145 26,50 27,265 26,51
19/06/2025 817.103 -1,30% 26,90 26,7675 27,285 26,91
18/06/2025 1.363.407 0,55% 27,005 26,875 27,495 27,285
17/06/2025 1.081.468 -1,49% 27,305 26,755 27,57 27,055
16/06/2025 1.071.645 0,31% 27,485 27,21 27,755 27,57
13/06/2025 1.587.396 -1,35% 27,235 27,1275 27,855 27,49
12/06/2025 1.911.543 0,29% 27,765 27,335 27,92 27,855
11/06/2025 2.166.211 3,62% 27,32 26,785 27,875 27,775
10/06/2025 1.466.834 1,04% 26,61 26,195 26,89 26,785
09/06/2025 786.177 0,42% 26,55 26,375 26,735 26,47
06/06/2025 871.779 0,07% 26,6525 26,19 26,925 26,375
05/06/2025 2.716.684 4,34% 26,2125 25,33 26,74 26,4175
04/06/2025 853.102 1,42% 25,14 24,965 25,48 25,33
03/06/2025 816.167 -0,54% 25,2275 24,67 25,33 24,965
02/06/2025 840.700 2,01% 24,685 24,645 25,20 25,095
30/05/2025 940.872 -0,03% 24,7175 24,495 24,91 24,645
29/05/2025 716.376 0,16% 24,955 24,605 25,27 24,7425
28/05/2025 746.495 -1,18% 24,94 24,44 24,97 24,685
27/05/2025 718.932 1,51% 24,7825 24,56 25,11 24,965
26/05/2025 554.981 0,47% 24,84 24,345 25,085 24,56
23/05/2025 1.812.833 0,74% 24,7075 24,035 25,07 24,445
22/05/2025 1.493.819 2,59% 23,795 23,745 24,515 24,295
21/05/2025 1.530.150 1,30% 23,525 23,4075 24,0875 23,745
20/05/2025 1.038.364 2,25% 23,1375 22,915 23,44 23,41
19/05/2025 693.927 0,10% 22,735 22,60 23,205 22,915
16/05/2025 1.825.846 0,18% 23,0975 22,86 23,6075 22,8925
15/05/2025 1.344.476 2,82% 22,08 22,065 22,865 22,83
14/05/2025 3.910.992 -10,32% 24,69 22,09 24,795 22,2375
13/05/2025 3.651.477 3,16% 25,02 23,9825 26,94 24,795
12/05/2025 1.687.743 -0,03% 23,98 23,855 24,49 23,9825
09/05/2025 1.096.789 2,78% 23,725 23,395 24,2275 24,0675
08/05/2025 1.140.944 0,00% 23,52 22,865 23,5625 23,395
07/05/2025 681.533 -2,56% 23,74 23,41 24,055 23,42
06/05/2025 1.341.431 -0,62% 24,2075 23,54 24,245 24,055
05/05/2025 782.278 0,83% 24,005 23,905 24,37 24,20
02/05/2025 1.774.951 2,89% 23,635 23,21 24,45 24,00
30/04/2025 1.212.370 -0,75% 23,1975 22,93 23,66 23,21
29/04/2025 928.682 0,81% 23,105 22,90 23,29 23,205
28/04/2025 1.053.001 -0,37% 22,65 22,65 23,065 22,985
25/04/2025 984.601 2,09% 22,59 22,42 23,14 23,065
24/04/2025 994.928 1,67% 22,15 22,04 22,535 22,52
23/04/2025 1.084.664 2,24% 21,61 21,61 22,26 22,11
22/04/2025 712.793 2,16% 21,32 21,03 21,635 21,62
17/04/2025 674.658 0,61% 21,07 20,715 21,115 21,03
16/04/2025 644.460 0,75% 20,7225 20,525 20,955 20,9025
15/04/2025 793.383 -0,05% 20,7975 20,5775 21,085 20,80
14/04/2025 1.025.179 3,57% 20,78 20,17 20,95 20,835
11/04/2025 1.089.028 1,17% 20,215 19,502 20,255 20,17
10/04/2025 1.119.462 1,95% 21,59 19,511 21,595 19,926
09/04/2025 1.962.759 -4,31% 19,848 19,338 20,39 19,511
08/04/2025 1.894.816 3,39% 20,05 19,736 20,81 20,39
07/04/2025 2.973.970 -1,28% 18,712 18,39 20,7875 19,736
04/04/2025 3.081.745 -5,56% 21,055 19,66 21,40 20,09
03/04/2025 1.443.111 -0,49% 20,95 20,90 21,84 21,2725
02/04/2025 1.572.778 -4,10% 21,96 21,17 22,34 21,37
01/04/2025 715.192 1,32% 22,335 22,025 22,625 22,34
31/03/2025 1.267.541 -2,52% 22,335 21,90 22,64 22,025
28/03/2025 742.104 -0,46% 22,615 22,585 23,03 22,64
27/03/2025 946.752 -0,51% 22,685 22,33 22,79 22,675
26/03/2025 963.126 -3,27% 23,66 22,7275 23,73 22,785
25/03/2025 1.414.674 4,50% 22,595 22,555 23,58 23,555
24/03/2025 3.347.979 -6,49% 22,89 21,95 24,12 22,555
21/03/2025 1.040.279 0,54% 23,70 23,64 24,135 24,12
20/03/2025 1.668.793 -1,38% 24,41 23,825 24,685 23,95
19/03/2025 1.702.078 -1,65% 24,64 24,06 24,795 24,33
18/03/2025 1.468.299 4,12% 24,065 23,78 24,965 24,795
17/03/2025 758.127 2,10% 23,355 23,30 23,965 23,78
14/03/2025 1.282.411 1,84% 23,15 22,865 23,70 23,30
13/03/2025 1.069.471 -0,27% 22,82 22,56 23,045 22,865
12/03/2025 1.079.710 -2,79% 23,815 22,90 23,99 22,9625
11/03/2025 2.052.897 0,23% 23,77 23,5475 24,70 23,66
10/03/2025 1.855.959 1,40% 23,43 23,415 23,95 23,585
07/03/2025 4.192.606 -6,85% 24,96 22,2725 25,125 23,26
06/03/2025 1.757.989 1,16% 24,44 24,00 25,46 24,96
05/03/2025 2.803.250 3,55% 22,90 22,895 25,31 24,57
04/03/2025 1.892.157 -1,82% 23,865 23,60 23,97 23,65
03/03/2025 2.251.983 5,94% 22,645 22,54 24,10 23,955
28/02/2025 688.006 0,15% 22,545 22,39 22,765 22,655
27/02/2025 779.365 -1,11% 22,715 22,38 23,00 22,675
26/02/2025 701.291 1,23% 22,78 22,575 23,0475 23,00
25/02/2025 816.746 1,58% 22,25 22,1675 22,915 22,72
24/02/2025 713.045 1,14% 22,50 22,025 22,595 22,2875
21/02/2025 816.112 1,47% 21,795 21,73 22,21 22,025
20/02/2025 669.070 2,36% 21,35 21,175 21,9575 21,73
19/02/2025 883.939 -1,62% 21,63 21,115 21,675 21,175
18/02/2025 865.313 1,24% 21,32 20,9825 21,79 21,65
17/02/2025 377.022 0,02% 21,235 21,155 21,475 21,375
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).