(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-03-17 | 00:00:00 | 10,20 | 10,46 | 9,85 | 10,35 | 357.500 | 2003-03-18 | 00:00:00 | 10,55 | 14,20 | 10,43 | 13,80 | 752.400 | 2003-03-19 | 00:00:00 | 14,80 | 14,80 | 13,02 | 13,30 | 767.300 | 2003-03-20 | 00:00:00 | 13,40 | 13,88 | 13,15 | 13,44 | 312.300 | 2003-03-21 | 00:00:00 | 13,66 | 14,14 | 13,66 | 14,06 | 329.800 | 2003-03-24 | 00:00:00 | 13,95 | 13,95 | 13,02 | 13,19 | 331.500 | 2003-03-25 | 00:00:00 | 12,95 | 13,49 | 12,62 | 13,17 | 253.100 | 2003-03-26 | 00:00:00 | 13,33 | 13,72 | 13,14 | 13,45 | 185.800 | 2003-03-27 | 00:00:00 | 13,28 | 13,28 | 12,66 | 13,09 | 139.400 | 2003-03-28 | 00:00:00 | 13,15 | 13,28 | 12,82 | 13,05 | 98.800 | 2003-03-31 | 00:00:00 | 12,90 | 12,90 | 12,31 | 12,55 | 161.300 | 2003-04-01 | 00:00:00 | 12,44 | 12,80 | 11,95 | 12,35 | 216.800 | 2003-04-02 | 00:00:00 | 12,68 | 13,36 | 12,52 | 13,35 | 164.400 | 2003-04-03 | 00:00:00 | 13,29 | 13,88 | 13,15 | 13,50 | 216.900 | 2003-04-04 | 00:00:00 | 14,30 | 14,30 | 13,76 | 13,99 | 800.700 | 2003-04-07 | 00:00:00 | 14,80 | 14,98 | 14,34 | 14,65 | 709.100 | 2003-04-08 | 00:00:00 | 14,70 | 14,95 | 14,21 | 14,68 | 283.300 | 2003-04-09 | 00:00:00 | 14,65 | 15,45 | 14,15 | 14,90 | 345.300 | 2003-04-10 | 00:00:00 | 14,83 | 15,36 | 14,71 | 14,92 | 305.000 | 2003-04-11 | 00:00:00 | 15,08 | 15,88 | 15,02 | 15,28 | 327.500 | 2003-04-14 | 00:00:00 | 15,50 | 15,99 | 15,22 | 15,95 | 307.000 | 2003-04-15 | 00:00:00 | 16,30 | 16,79 | 16,04 | 16,38 | 446.100 | 2003-04-16 | 00:00:00 | 16,79 | 16,79 | 15,71 | 15,99 | 349.700 | 2003-04-17 | 00:00:00 | 15,90 | 16,38 | 15,55 | 16,33 | 254.700 | 2003-04-18 | 00:00:00 | 16,33 | 16,33 | 16,33 | 16,33 | 0 | 2003-04-21 | 00:00:00 | 16,33 | 16,33 | 16,33 | 16,33 | 0 | 2003-04-22 | 00:00:00 | 16,45 | 16,70 | 15,98 | 16,67 | 373.000 | 2003-04-23 | 00:00:00 | 16,92 | 17,05 | 16,62 | 16,95 | 340.400 | 2003-04-24 | 00:00:00 | 16,82 | 16,85 | 16,35 | 16,63 | 287.800 | 2003-04-25 | 00:00:00 | 16,77 | 17,38 | 16,45 | 16,60 | 304.700 | 2003-04-28 | 00:00:00 | 15,95 | 16,43 | 15,88 | 16,41 | 299.800 | 2003-04-29 | 00:00:00 | 16,53 | 16,60 | 15,92 | 16,01 | 219.100 | 2003-04-30 | 00:00:00 | 16,05 | 16,46 | 15,99 | 16,30 | 181.900 | 2003-05-01 | 00:00:00 | 16,30 | 16,30 | 16,30 | 16,30 | 0 | 2003-05-02 | 00:00:00 | 16,30 | 16,44 | 15,56 | 16,30 | 193.900 | 2003-05-05 | 00:00:00 | 16,47 | 16,62 | 16,06 | 16,25 | 227.400 | 2003-05-06 | 00:00:00 | 16,20 | 16,47 | 15,72 | 16,40 | 287.400 | 2003-05-07 | 00:00:00 | 17,18 | 17,86 | 17,10 | 17,45 | 842.700 | 2003-05-08 | 00:00:00 | 17,48 | 17,75 | 16,61 | 16,90 | 336.400 | 2003-05-09 | 00:00:00 | 17,12 | 17,20 | 16,35 | 16,85 | 203.100 | 2003-05-12 | 00:00:00 | 16,95 | 17,20 | 16,51 | 17,10 | 154.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|