(Login BolsaPT & Canal Forex) |
|
 BAYER N - [Ticker: BAY.F] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para BAY.F de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-20 | 00:00:00 | 19,71 | 19,86 | 19,37 | 19,43 | 58.900 | | 2003-01-21 | 00:00:00 | 19,50 | 19,66 | 18,61 | 18,95 | 91.000 | | 2003-01-22 | 00:00:00 | 18,66 | 19,15 | 17,62 | 18,00 | 115.300 | | 2003-01-23 | 00:00:00 | 18,10 | 18,40 | 17,55 | 18,24 | 86.300 | | 2003-01-24 | 00:00:00 | 18,28 | 18,28 | 17,15 | 17,38 | 119.100 | | 2003-01-27 | 00:00:00 | 17,30 | 17,30 | 16,25 | 16,62 | 170.700 | | 2003-01-28 | 00:00:00 | 16,90 | 16,93 | 16,11 | 16,40 | 123.100 | | 2003-01-29 | 00:00:00 | 16,48 | 16,80 | 15,30 | 16,73 | 199.100 | | 2003-01-30 | 00:00:00 | 16,55 | 16,71 | 15,95 | 16,20 | 83.100 | | 2003-01-31 | 00:00:00 | 16,15 | 16,50 | 15,62 | 16,40 | 99.100 | | 2003-02-03 | 00:00:00 | 16,55 | 16,73 | 16,10 | 16,15 | 83.700 | | 2003-02-04 | 00:00:00 | 16,25 | 16,25 | 15,40 | 15,63 | 116.400 | | 2003-02-05 | 00:00:00 | 15,35 | 15,95 | 15,03 | 15,95 | 151.200 | | 2003-02-06 | 00:00:00 | 15,65 | 15,85 | 15,06 | 15,30 | 90.200 | | 2003-02-07 | 00:00:00 | 15,50 | 15,76 | 15,05 | 15,10 | 105.100 | | 2003-02-10 | 00:00:00 | 15,30 | 15,30 | 14,76 | 15,15 | 217.000 | | 2003-02-11 | 00:00:00 | 15,25 | 16,05 | 15,25 | 15,90 | 72.300 | | 2003-02-12 | 00:00:00 | 15,72 | 15,72 | 15,25 | 15,48 | 56.300 | | 2003-02-13 | 00:00:00 | 15,25 | 15,46 | 14,96 | 15,01 | 90.900 | | 2003-02-14 | 00:00:00 | 15,15 | 15,77 | 15,05 | 15,45 | 94.300 | | 2003-02-17 | 00:00:00 | 16,05 | 16,59 | 15,80 | 16,38 | 137.000 | | 2003-02-18 | 00:00:00 | 16,60 | 16,90 | 16,26 | 16,65 | 97.600 | | 2003-02-19 | 00:00:00 | 16,63 | 16,70 | 15,89 | 15,95 | 77.900 | | 2003-02-20 | 00:00:00 | 15,98 | 16,26 | 15,40 | 15,50 | 87.000 | | 2003-02-21 | 00:00:00 | 15,57 | 15,70 | 15,30 | 15,68 | 66.300 | | 2003-02-24 | 00:00:00 | 15,60 | 15,60 | 14,32 | 14,46 | 216.100 | | 2003-02-25 | 00:00:00 | 14,27 | 14,27 | 12,07 | 12,32 | 537.500 | | 2003-02-26 | 00:00:00 | 12,56 | 12,58 | 10,72 | 11,55 | 670.200 | | 2003-02-27 | 00:00:00 | 11,75 | 12,63 | 11,75 | 12,42 | 335.900 | | 2003-02-28 | 00:00:00 | 12,40 | 12,57 | 12,00 | 12,31 | 271.400 | | 2003-03-03 | 00:00:00 | 12,45 | 12,96 | 12,32 | 12,42 | 190.400 | | 2003-03-04 | 00:00:00 | 12,40 | 12,60 | 12,23 | 12,35 | 115.700 | | 2003-03-05 | 00:00:00 | 12,20 | 12,25 | 11,90 | 12,25 | 160.500 | | 2003-03-06 | 00:00:00 | 12,22 | 12,69 | 11,97 | 12,07 | 146.800 | | 2003-03-07 | 00:00:00 | 12,17 | 12,37 | 11,87 | 12,20 | 317.900 | | 2003-03-10 | 00:00:00 | 12,20 | 12,20 | 11,74 | 11,80 | 252.500 | | 2003-03-11 | 00:00:00 | 11,75 | 11,89 | 11,11 | 11,44 | 384.200 | | 2003-03-12 | 00:00:00 | 11,62 | 11,75 | 10,35 | 10,50 | 452.800 | | 2003-03-13 | 00:00:00 | 10,45 | 10,80 | 10,01 | 10,77 | 751.000 | | 2003-03-14 | 00:00:00 | 10,75 | 10,90 | 9,98 | 10,40 | 650.000 | | 2003-03-17 | 00:00:00 | 10,20 | 10,46 | 9,85 | 10,35 | 357.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
