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
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
18/06/2025	7.172.500	0,73%	26,97	26,875	27,465	27,09
17/06/2025	7.196.500	-1,50%	27,335	26,785	27,465	26,895
16/06/2025	7.192.200	0,04%	27,37	27,25	27,735	27,305
13/06/2025	7.246.300	-1,62%	27,205	27,175	27,485	27,295
12/06/2025	7.233.500	-0,11%	27,655	27,35	27,905	27,745
11/06/2025	7.227.600	4,10%	27,215	27,055	27,85	27,775
10/06/2025	7.556.360	0,72%	26,515	26,195	26,875	26,68
09/06/2025	7.364.100	0,04%	26,50	26,415	26,71	26,49
06/06/2025	7.360.200	0,78%	26,555	26,21	26,825	26,48
05/06/2025	7.471.800	4,16%	26,005	25,895	26,71	26,275
04/06/2025	7.709.900	0,98%	25,00	24,995	25,465	25,225
03/06/2025	7.851.400	-0,54%	25,12	24,68	25,31	24,98
02/06/2025	7.816.800	1,82%	24,61	24,425	25,185	25,115
30/05/2025	8.008.700	-0,22%	24,715	24,49	24,90	24,665
29/05/2025	8.005.500	0,43%	24,82	24,60	25,24	24,72
28/05/2025	8.104.800	-1,20%	24,905	24,435	24,935	24,615
27/05/2025	7.804.400	1,42%	24,575	24,575	25,085	24,915
26/05/2025	8.814.300	0,78%	24,66	24,365	25,065	24,565
23/05/2025	8.473.200	0,18%	24,435	24,095	25,045	24,375
22/05/2025	9.180.400	3,47%	23,545	23,50	24,485	24,33
21/05/2025	9.343.800	0,88%	23,37	23,305	24,05	23,515
20/05/2025	9.371.400	1,57%	22,925	22,915	23,43	23,31
19/05/2025	9.674.000	0,28%	22,79	22,615	23,125	22,95
16/05/2025	9.507.600	0,11%	23,15	22,815	23,575	22,885
15/05/2025	9.915.500	2,97%	22,19	22,135	22,90	22,86
14/05/2025	9.395.100	-10,30%	24,655	22,145	24,745	22,20
13/05/2025	8.466.100	3,60%	24,66	24,635	26,815	24,75
12/05/2025	9.301.800	-0,38%	23,925	23,61	24,42	23,89
09/05/2025	9.343.100	2,70%	23,385	23,385	24,215	23,98
08/05/2025	9.660.100	-0,49%	23,525	22,88	23,525	23,35
07/05/2025	9.501.200	-1,84%	24,00	23,34	24,035	23,465
06/05/2025	9.427.700	-0,83%	24,09	23,575	24,215	23,905
05/05/2025	9.394.800	0,71%	23,865	23,83	24,36	24,105
02/05/2025	9.219.400	3,46%	23,71	23,545	24,445	23,935
30/04/2025	9.616.800	-0,13%	23,155	22,915	23,655	23,135
29/04/2025	9.654.500	0,96%	22,97	22,97	23,285	23,165
28/04/2025	9.768.700	-1,18%	23,01	22,40	23,01	22,945
25/04/2025	9.934.200	3,50%	22,495	22,43	23,22	23,22
24/04/2025	9.965.400	2,05%	22,01	21,96	22,52	22,435
23/04/2025	10.285.700	1,97%	21,885	21,685	22,25	21,985
22/04/2025	10.526.700	2,96%	20,895	20,86	21,625	21,56
17/04/2025	10.848.600	0,79%	20,93	20,71	21,065	20,94
16/04/2025	10.877.700	0,14%	20,655	20,525	20,92	20,775
15/04/2025	10.896.700	-0,14%	20,705	20,59	21,055	20,745
14/04/2025	10.723.200	1,84%	20,695	20,47	20,945	20,775
11/04/2025	11.251.000	2,19%	20,01	19,502	20,485	20,40
10/04/2025	11.006.800	-4,17%	20,59	19,688	20,99	19,962
09/04/2025	11.561.200	4,24%	19,70	19,318	20,84	20,83
08/04/2025	11.215.600	0,52%	20,17	19,574	20,795	19,982
07/04/2025	11.474.800	0,38%	18,982	18,562	20,745	19,878
04/04/2025	11.817.700	-6,17%	21,135	19,684	21,355	19,802
03/04/2025	10.388.500	-1,75%	20,805	20,80	21,835	21,105
02/04/2025	10.486.800	-3,48%	22,225	21,225	22,27	21,48
01/04/2025	9.816.200	1,00%	22,065	22,005	22,62	22,255
31/03/2025	10.186.200	-2,33%	22,335	21,90	22,38	22,035
28/03/2025	9.774.400	-0,07%	22,505	22,505	23,02	22,56
27/03/2025	9.919.516	-0,75%	22,64	22,335	22,81	22,575
26/03/2025	9.196.249	-3,27%	23,565	22,585	23,715	22,745
25/03/2025	9.254.000	5,40%	22,27	22,27	23,605	23,515
24/03/2025	9.738.400	-7,27%	23,055	22,065	23,055	22,31
21/03/2025	1.689.400	%	24,07	24,00	24,125	24,06