BiG | O banco que entende os seus valores.

Bayer AG (BAYN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
05/11/2025	7.043.600	-0,28%	26,625	26,28	26,68	26,46
04/11/2025	6.472.300	0,08%	26,215	26,12	26,735	26,535
03/11/2025	6.608.800	-1,30%	26,95	26,30	26,97	26,515
31/10/2025	7.192.700	0,06%	26,835	26,655	27,16	26,865
30/10/2025	6.935.200	-2,06%	27,505	26,40	27,635	26,85
29/10/2025	6.932.900	0,18%	27,345	27,295	27,605	27,415
28/10/2025	7.028.800	-1,05%	27,48	27,35	27,745	27,365
27/10/2025	6.842.000	-0,09%	27,89	27,405	27,925	27,655
24/10/2025	6.498.520	0,67%	27,545	27,515	27,93	27,68
23/10/2025	6.960.680	0,24%	27,445	27,215	27,79	27,495
22/10/2025	7.235.400	0,51%	27,30	27,10	27,615	27,43
21/10/2025	6.904.520	-0,42%	27,37	27,215	27,655	27,29
20/10/2025	7.006.800	2,11%	27,20	26,635	27,415	27,405
17/10/2025	7.419.200	0,02%	26,775	26,60	26,96	26,84
16/10/2025	6.889.100	-1,05%	27,165	26,835	27,49	26,835
15/10/2025	7.115.000	-1,08%	27,415	26,995	27,515	27,12
14/10/2025	6.791.000	-1,08%	27,61	27,25	27,805	27,415
13/10/2025	6.860.850	-0,47%	28,035	27,585	28,125	27,715
10/10/2025	6.193.500	-1,10%	28,17	27,835	28,965	27,845
09/10/2025	6.503.500	2,74%	27,375	27,345	28,37	28,155
08/10/2025	7.051.000	-1,14%	27,765	27,35	27,80	27,405
07/10/2025	6.569.500	-2,22%	28,315	27,075	28,475	27,72
06/10/2025	6.577.600	-1,51%	28,705	28,26	28,71	28,35
03/10/2025	6.822.300	-0,93%	29,13	28,39	29,24	28,785
02/10/2025	6.117.510	-1,91%	29,64	29,015	29,895	29,055
01/10/2025	6.218.940	5,13%	28,195	28,10	29,62	29,62
30/09/2025	6.466.780	1,97%	27,64	27,58	28,235	28,175
29/09/2025	6.906.320	1,67%	27,26	27,175	27,715	27,63
26/09/2025	6.915.600	-0,11%	26,87	26,685	27,355	27,175
25/09/2025	6.838.800	-1,48%	27,64	27,11	27,655	27,205
24/09/2025	7.094.000	0,82%	27,44	27,235	27,75	27,615
23/09/2025	6.905.500	-0,18%	27,47	26,945	27,565	27,39
22/09/2025	6.233.180	-0,20%	27,435	27,21	27,69	27,44
19/09/2025	5.888.880	-0,43%	27,56	27,40	27,88	27,495
18/09/2025	6.071.720	1,08%	27,555	27,23	28,025	27,615
17/09/2025	5.916.680	1,17%	27,11	26,80	27,415	27,32
16/09/2025	6.499.200	-1,80%	27,515	26,88	27,62	27,005
15/09/2025	5.819.200	-2,48%	28,105	27,435	28,225	27,50
12/09/2025	6.327.800	-2,12%	28,815	28,005	28,82	28,20
11/09/2025	6.146.600	3,17%	28,04	27,995	28,94	28,81
10/09/2025	6.669.000	-1,05%	28,15	27,70	28,36	27,925
09/09/2025	5.908.900	0,09%	28,21	27,68	28,30	28,22
08/09/2025	6.580.850	0,00%	28,125	27,83	28,475	28,195
05/09/2025	6.283.700	-1,23%	28,62	28,105	28,74	28,195
04/09/2025	6.617.550	2,15%	27,99	27,99	28,945	28,545
03/09/2025	7.131.200	1,86%	27,555	27,47	28,16	27,945
02/09/2025	6.834.700	-1,56%	27,765	27,265	27,765	27,435
01/09/2025	6.876.600	-1,03%	28,075	27,64	28,255	27,87
29/08/2025	6.967.000	0,88%	27,86	27,635	28,30	28,16
28/08/2025	6.598.300	-1,57%	28,43	27,91	28,695	27,915
27/08/2025	6.526.300	-0,77%	28,61	28,30	28,97	28,36
26/08/2025	6.555.400	2,03%	28,20	28,045	28,78	28,58
25/08/2025	6.412.400	-0,90%	28,50	27,95	28,51	28,01
22/08/2025	6.833.000	1,18%	27,955	27,93	28,775	28,265
21/08/2025	6.677.900	0,13%	27,88	27,69	28,09	27,935
20/08/2025	6.437.350	0,14%	27,91	27,775	28,185	27,90
19/08/2025	6.568.790	0,38%	27,73	27,595	28,105	27,86
18/08/2025	6.217.230	2,74%	27,06	27,015	28,21	27,755
15/08/2025	7.072.600	1,54%	26,69	26,69	27,11	27,015
14/08/2025	7.092.470	-0,75%	26,755	26,44	26,84	26,605
13/08/2025	6.801.360	3,26%	26,15	26,015	26,93	26,805
12/08/2025	6.792.660	0,97%	25,83	25,495	25,99	25,96
11/08/2025	7.596.500	0,02%	25,905	25,575	26,16	25,71
08/08/2025	7.668.800	0,88%	25,475	25,305	25,82	25,705
07/08/2025	7.768.100	1,55%	25,125	25,01	25,855	25,48
06/08/2025	6.866.290	-9,24%	27,87	24,915	27,87	25,09
05/08/2025	6.904.800	0,58%	27,515	27,455	27,82	27,645
04/08/2025	6.878.800	-2,34%	28,355	27,285	28,43	27,485
01/08/2025	6.871.800	3,34%	27,735	27,27	28,88	28,145
31/07/2025	7.053.400	-2,91%	28,17	27,03	28,21	27,235
30/07/2025	6.725.000	-1,49%	28,59	28,035	28,625	28,05
29/07/2025	6.603.000	-1,32%	28,915	28,28	29,06	28,475
28/07/2025	6.148.240	-1,27%	29,56	28,815	29,70	28,855
25/07/2025	6.726.900	0,76%	29,025	28,87	29,395	29,225
24/07/2025	6.661.600	0,92%	28,83	28,81	29,575	29,005
23/07/2025	6.797.000	3,33%	28,01	27,96	28,74	28,74
22/07/2025	7.019.500	1,42%	27,43	27,275	27,90	27,815
21/07/2025	7.094.500	-0,44%	27,435	27,355	27,985	27,425
18/07/2025	6.866.500	-1,22%	27,96	27,54	28,12	27,545
17/07/2025	7.131.300	0,98%	27,795	27,43	27,915	27,885
16/07/2025	7.064.600	1,28%	27,18	27,155	27,71	27,615
15/07/2025	7.050.100	-0,96%	27,565	27,265	27,775	27,265
14/07/2025	7.222.000	0,44%	26,945	26,765	27,675	27,53
11/07/2025	7.049.400	-1,10%	27,65	27,26	27,70	27,41
10/07/2025	7.269.900	1,50%	27,445	27,36	27,77	27,715
09/07/2025	7.139.600	0,81%	26,97	26,97	27,57	27,305
08/07/2025	7.099.700	4,07%	26,115	26,115	27,305	27,085
07/07/2025	7.315.600	-0,02%	26,205	25,925	26,225	26,025
04/07/2025	7.595.900	0,02%	26,02	25,865	26,305	26,03
03/07/2025	7.460.700	-1,46%	26,43	25,955	26,825	26,025
02/07/2025	7.526.100	0,19%	26,51	26,11	26,58	26,41
01/07/2025	7.616.800	3,27%	25,56	25,515	26,595	26,36
30/06/2025	7.564.300	-5,32%	26,96	25,41	27,065	25,525
27/06/2025	7.433.700	2,72%	26,435	26,435	27,02	26,96
26/06/2025	7.354.600	-0,10%	26,36	26,195	26,61	26,245
25/06/2025	7.498.600	-0,70%	26,53	26,14	26,545	26,27
24/06/2025	7.617.900	0,38%	26,685	26,405	26,925	26,455
23/06/2025	7.579.700	-0,68%	26,415	26,04	26,56	26,355
20/06/2025	7.229.800	-0,88%	27,015	26,495	27,255	26,535
19/06/2025	7.365.600	-1,18%	26,98	26,705	27,13	26,77