(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-07 | 00:00:00 | 19,65 | 20,96 | 19,65 | 20,75 | 129.700 | | 2003-07-08 | 00:00:00 | 20,88 | 21,23 | 20,41 | 20,57 | 157.900 | | 2003-07-09 | 00:00:00 | 20,65 | 20,82 | 20,17 | 20,28 | 76.900 | | 2003-07-10 | 00:00:00 | 20,30 | 20,35 | 19,81 | 19,81 | 91.100 | | 2003-07-11 | 00:00:00 | 19,81 | 20,20 | 19,71 | 20,15 | 85.100 | | 2003-07-14 | 00:00:00 | 20,19 | 20,86 | 19,98 | 20,69 | 103.200 | | 2003-07-15 | 00:00:00 | 20,69 | 20,84 | 20,28 | 20,65 | 107.600 | | 2003-07-16 | 00:00:00 | 20,70 | 20,83 | 19,86 | 20,05 | 93.200 | | 2003-07-17 | 00:00:00 | 19,97 | 20,10 | 19,79 | 20,00 | 97.600 | | 2003-07-18 | 00:00:00 | 19,95 | 20,48 | 19,95 | 20,12 | 57.200 | | 2003-07-21 | 00:00:00 | 20,33 | 20,51 | 19,60 | 19,80 | 101.200 | | 2003-07-22 | 00:00:00 | 19,95 | 20,12 | 19,25 | 19,49 | 114.900 | | 2003-07-23 | 00:00:00 | 19,60 | 19,68 | 18,83 | 19,15 | 145.800 | | 2003-07-24 | 00:00:00 | 19,30 | 19,75 | 18,92 | 19,60 | 90.400 | | 2003-07-25 | 00:00:00 | 19,50 | 19,53 | 19,10 | 19,30 | 73.800 | | 2003-07-28 | 00:00:00 | 19,70 | 20,00 | 19,60 | 19,84 | 92.600 | | 2003-07-29 | 00:00:00 | 20,00 | 20,25 | 19,67 | 19,89 | 78.000 | | 2003-07-30 | 00:00:00 | 19,92 | 20,60 | 19,92 | 20,38 | 113.900 | | 2003-07-31 | 00:00:00 | 20,50 | 21,18 | 20,46 | 21,05 | 158.200 | | 2003-08-01 | 00:00:00 | 20,98 | 21,26 | 20,73 | 20,78 | 118.000 | | 2003-08-04 | 00:00:00 | 21,00 | 21,29 | 20,56 | 20,68 | 101.900 | | 2003-08-05 | 00:00:00 | 21,00 | 21,40 | 20,88 | 21,25 | 100.000 | | 2003-08-06 | 00:00:00 | 20,54 | 20,54 | 19,42 | 19,77 | 306.400 | | 2003-08-07 | 00:00:00 | 19,70 | 19,77 | 18,71 | 19,03 | 238.800 | | 2003-08-08 | 00:00:00 | 19,05 | 19,27 | 18,77 | 18,95 | 176.200 | | 2003-08-11 | 00:00:00 | 19,00 | 19,27 | 18,90 | 19,15 | 90.100 | | 2003-08-12 | 00:00:00 | 19,25 | 19,48 | 18,95 | 19,26 | 63.200 | | 2003-08-13 | 00:00:00 | 19,45 | 19,47 | 18,74 | 18,92 | 146.600 | | 2003-08-14 | 00:00:00 | 18,96 | 19,09 | 18,62 | 19,08 | 107.500 | | 2003-08-15 | 00:00:00 | 19,10 | 19,49 | 18,88 | 19,20 | 65.000 | | 2003-08-18 | 00:00:00 | 19,33 | 19,80 | 19,33 | 19,70 | 88.800 | | 2003-08-19 | 00:00:00 | 19,80 | 19,97 | 19,41 | 19,50 | 104.900 | | 2003-08-20 | 00:00:00 | 19,93 | 20,04 | 19,60 | 19,93 | 258.100 | | 2003-08-21 | 00:00:00 | 20,00 | 20,07 | 19,81 | 19,90 | 183.800 | | 2003-08-22 | 00:00:00 | 19,99 | 20,16 | 19,85 | 19,98 | 94.000 | | 2003-08-25 | 00:00:00 | 19,95 | 19,95 | 19,56 | 19,75 | 91.900 | | 2003-08-26 | 00:00:00 | 19,90 | 20,03 | 19,52 | 19,55 | 57.100 | | 2003-08-27 | 00:00:00 | 19,60 | 19,81 | 19,46 | 19,75 | 77.200 | | 2003-08-28 | 00:00:00 | 19,80 | 19,96 | 19,57 | 19,88 | 54.100 | | 2003-08-29 | 00:00:00 | 19,99 | 20,00 | 19,43 | 19,59 | 68.700 | | 2003-09-01 | 00:00:00 | 19,77 | 20,00 | 19,64 | 19,85 | 70.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
