Bayer AG (BAYN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
01/04/2024 0 0,04% 28,695 28,175 28,695 28,41
28/03/2024 1.307.297 0,04% 28,695 28,175 28,695 28,41
27/03/2024 1.485.667 4,12% 27,50 27,435 28,49 28,40
26/03/2024 1.033.179 1,59% 26,80 26,515 27,285 27,315
25/03/2024 834.635 0,37% 26,685 26,585 27,105 26,84
22/03/2024 895.481 0,96% 26,435 26,3125 26,935 26,745
21/03/2024 1.366.789 1,15% 26,36 26,32 26,675 26,48
20/03/2024 1.002.844 1,22% 25,915 25,715 26,215 26,18
19/03/2024 1.040.706 -1,32% 26,16 25,72 26,185 25,87
18/03/2024 1.019.371 0,10% 26,09 26,0675 26,36 26,215
15/03/2024 1.525.520 0,59% 25,91 25,735 26,325 26,19
14/03/2024 1.163.967 -1,15% 26,275 25,905 26,46 26,0375
13/03/2024 1.157.887 -0,36% 26,395 26,08 26,585 26,36
12/03/2024 1.183.542 -1,11% 26,84 26,135 26,965 26,455
11/03/2024 1.758.520 2,22% 26,13 25,755 26,78 26,82
08/03/2024 1.545.559 -0,17% 26,35 25,935 26,89 26,275
07/03/2024 3.360.487 -1,22% 26,185 24,95 26,425 26,32
06/03/2024 3.370.471 2,52% 25,905 25,655 26,91 26,645
05/03/2024 3.962.315 -7,62% 28,315 25,855 28,325 25,99
04/03/2024 1.565.903 -0,67% 28,5275 27,995 28,6325 28,135
01/03/2024 1.771.189 0,35% 28,195 27,395 28,915 28,33
29/02/2024 1.388.552 -1,23% 28,3175 27,98 28,565 28,23
28/02/2024 738.051 -1,87% 29,35 28,465 29,35 28,56
27/02/2024 872.437 1,71% 28,555 28,44 29,345 29,105
26/02/2024 836.883 -0,57% 28,745 28,50 28,9525 28,585
23/02/2024 1.493.128 -0,24% 28,92 28,33 29,065 28,815
22/02/2024 1.206.350 -0,09% 29,175 28,82 29,25 28,91
21/02/2024 1.658.317 0,56% 28,695 28,375 29,09 28,93
20/02/2024 2.360.179 -0,43% 28,475 28,255 29,27 28,765
19/02/2024 1.173.060 1,08% 28,5625 28,36 28,90 28,89
16/02/2024 1.822.477 2,00% 28,32 28,0875 29,015 28,61
15/02/2024 1.648.088 0,09% 27,885 27,795 28,275 28,055
14/02/2024 1.177.760 0,45% 27,815 27,43 28,045 28,07
13/02/2024 1.481.763 -1,33% 28,485 27,7675 28,655 27,91
12/02/2024 1.414.418 1,80% 27,83 27,705 28,505 28,285
09/02/2024 1.363.259 0,16% 27,805 27,4025 28,045 27,785
08/02/2024 2.167.475 -3,29% 28,57 27,705 28,71 27,745
07/02/2024 1.300.252 -1,68% 29,285 28,64 29,32 28,70
06/02/2024 2.338.515 2,24% 28,18 27,71 29,3425 29,205
05/02/2024 1.739.371 -0,30% 28,765 28,56 29,295 28,59
02/02/2024 2.213.212 1,21% 28,335 28,26 29,03 28,69
01/02/2024 3.189.325 -2,13% 28,90 28,235 28,97 28,3475
31/01/2024 3.745.633 -4,45% 30,085 28,8625 30,305 28,90
30/01/2024 2.050.156 -2,53% 30,90 30,19 31,225 30,08
29/01/2024 3.510.132 -4,58% 31,09 30,315 31,375 30,86
26/01/2024 2.483.142 -0,87% 32,125 31,695 32,40 32,34
25/01/2024 956.197 -0,08% 32,575 32,37 32,815 32,625
24/01/2024 1.045.578 0,33% 32,55 32,505 32,855 32,6525
23/01/2024 1.468.225 -1,08% 33,005 32,4375 33,07 32,52
22/01/2024 741.805 1,50% 32,535 32,535 33,135 32,875
19/01/2024 867.434 -0,58% 32,615 32,23 32,665 32,39
18/01/2024 1.868.263 -2,18% 33,135 32,0375 33,345 32,52
17/01/2024 791.367 -0,76% 33,015 32,755 33,46 33,245
16/01/2024 820.946 -0,28% 33,475 33,04 33,65 33,50
15/01/2024 723.062 -1,83% 34,385 33,485 34,48 33,595
12/01/2024 848.818 1,00% 33,945 33,815 34,495 34,25
11/01/2024 1.205.235 -2,73% 35,035 33,85 35,09 33,91
10/01/2024 1.028.081 -2,08% 34,99 34,72 35,21 34,86
09/01/2024 842.566 1,02% 35,23 35,23 35,77 35,595
08/01/2024 882.522 -0,09% 35,945 34,905 36,08 35,24
05/01/2024 886.624 -0,13% 35,14 34,705 35,29 35,22
04/01/2024 1.207.606 2,55% 34,765 34,525 35,44 35,235
03/01/2024 1.392.591 0,25% 34,495 34,10 34,785 34,36
02/01/2024 1.271.483 1,86% 33,815 33,715 34,445 34,275
29/12/2023 261.200 0,49% 33,5125 33,325 33,84 33,65
28/12/2023 672.757 0,08% 32,705 32,705 33,80 33,49
27/12/2023 1.071.708 2,32% 32,975 32,975 33,66 33,465
26/12/2023 723.949 0,36% 32,52 32,48 32,89 32,705
22/12/2023 723.949 0,36% 32,52 32,48 32,89 32,705
21/12/2023 945.263 0,20% 32,4275 32,42 32,805 32,615
20/12/2023 1.062.114 1,06% 32,3725 32,225 32,805 32,555
19/12/2023 920.357 0,34% 31,80 31,48 32,43 32,215
18/12/2023 1.143.019 0,05% 32,055 31,82 32,36 32,11
15/12/2023 1.238.477 0,71% 32,055 31,785 32,3825 32,095
14/12/2023 1.792.846 2,54% 31,475 31,45 32,155 31,87
13/12/2023 1.307.644 -0,81% 31,065 30,815 31,35 31,08
12/12/2023 1.418.267 -0,59% 31,56 31,15 31,58 31,335
11/12/2023 1.279.635 -1,13% 31,935 31,40 31,95 31,49
08/12/2023 1.387.917 0,11% 31,75 31,505 31,945 31,895
07/12/2023 1.568.381 -2,08% 32,34 31,69 32,34 31,83
06/12/2023 1.462.328 2,67% 31,82 31,6325 32,565 32,505
05/12/2023 1.580.834 2,87% 30,735 30,465 31,795 31,705
04/12/2023 1.476.865 -1,06% 31,015 30,705 31,405 30,82
01/12/2023 1.636.599 -0,80% 31,58 30,83 31,65 31,11
30/11/2023 1.548.440 2,30% 30,88 30,355 31,515 31,36
29/11/2023 2.391.003 0,49% 30,34 30,225 31,03 30,67
28/11/2023 2.950.755 -3,43% 31,34 30,44 31,52 30,555
27/11/2023 1.921.610 -3,26% 32,46 31,54 32,5875 31,66
24/11/2023 1.308.604 -0,99% 32,735 32,47 33,12 32,645
23/11/2023 1.649.270 0,29% 32,915 32,265 33,145 32,97
22/11/2023 3.221.273 -3,53% 33,785 32,66 34,1025 32,815
21/11/2023 3.132.544 -0,54% 34,16 33,725 34,63 33,985
20/11/2023 9.794.873 -17,47% 38,50 32,60 38,50 34,17
17/11/2023 525.143 2,08% 40,68 40,67 41,585 41,45
16/11/2023 722.700 -0,84% 40,765 40,34 40,885 40,60
15/11/2023 727.816 1,08% 40,695 40,525 41,1225 41,09
14/11/2023 1.082.828 1,04% 40,065 39,56 40,92 40,65
13/11/2023 963.428 -0,17% 40,28 39,84 40,495 40,23
10/11/2023 1.531.946 -3,58% 41,635 40,075 41,75 40,2975
09/11/2023 1.180.705 0,85% 41,375 41,375 42,145 41,805
Ajuda

Pesquisa de títulos

Fale Connosco