(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-01 | 00:00:00 | 19,77 | 20,00 | 19,64 | 19,85 | 70.700 | | 2003-09-02 | 00:00:00 | 19,90 | 19,97 | 19,32 | 19,60 | 75.700 | | 2003-09-03 | 00:00:00 | 19,80 | 20,45 | 19,65 | 20,30 | 161.300 | | 2003-09-04 | 00:00:00 | 20,42 | 20,42 | 20,05 | 20,30 | 87.800 | | 2003-09-05 | 00:00:00 | 20,25 | 20,38 | 20,05 | 20,15 | 63.200 | | 2003-09-08 | 00:00:00 | 20,00 | 20,45 | 19,90 | 20,30 | 74.500 | | 2003-09-09 | 00:00:00 | 20,35 | 20,42 | 19,92 | 20,19 | 79.200 | | 2003-09-10 | 00:00:00 | 20,15 | 20,23 | 19,70 | 19,84 | 68.900 | | 2003-09-11 | 00:00:00 | 19,70 | 19,83 | 19,47 | 19,77 | 64.100 | | 2003-09-12 | 00:00:00 | 19,82 | 19,90 | 19,26 | 19,47 | 76.400 | | 2003-09-15 | 00:00:00 | 19,68 | 19,92 | 19,58 | 19,84 | 38.800 | | 2003-09-16 | 00:00:00 | 19,80 | 20,06 | 19,80 | 20,05 | 47.600 | | 2003-09-17 | 00:00:00 | 20,15 | 20,20 | 19,72 | 19,82 | 80.700 | | 2003-09-18 | 00:00:00 | 20,78 | 21,05 | 20,52 | 20,96 | 351.000 | | 2003-09-19 | 00:00:00 | 20,98 | 21,10 | 20,76 | 20,82 | 210.700 | | 2003-09-22 | 00:00:00 | 20,50 | 20,67 | 19,98 | 20,08 | 176.700 | | 2003-09-23 | 00:00:00 | 20,10 | 20,25 | 19,55 | 19,80 | 144.600 | | 2003-09-24 | 00:00:00 | 19,90 | 19,90 | 18,65 | 18,78 | 276.700 | | 2003-09-25 | 00:00:00 | 18,75 | 18,99 | 18,61 | 18,94 | 165.100 | | 2003-09-26 | 00:00:00 | 19,02 | 19,32 | 18,77 | 19,17 | 141.200 | | 2003-09-29 | 00:00:00 | 19,35 | 19,35 | 18,75 | 18,87 | 97.200 | | 2003-09-30 | 00:00:00 | 18,88 | 18,91 | 18,12 | 18,47 | 210.500 | | 2003-10-01 | 00:00:00 | 18,50 | 18,60 | 17,92 | 18,58 | 238.300 | | 2003-10-02 | 00:00:00 | 18,70 | 18,70 | 18,03 | 18,11 | 120.700 | | 2003-10-03 | 00:00:00 | 18,20 | 18,70 | 17,93 | 18,65 | 44.000 | | 2003-10-06 | 00:00:00 | 18,48 | 18,68 | 18,30 | 18,65 | 77.600 | | 2003-10-07 | 00:00:00 | 18,65 | 18,65 | 18,03 | 18,21 | 79.300 | | 2003-10-08 | 00:00:00 | 18,35 | 18,69 | 18,25 | 18,35 | 69.400 | | 2003-10-09 | 00:00:00 | 18,60 | 18,87 | 18,39 | 18,80 | 97.200 | | 2003-10-10 | 00:00:00 | 18,85 | 18,93 | 18,60 | 18,65 | 67.100 | | 2003-10-13 | 00:00:00 | 18,90 | 19,26 | 18,78 | 19,15 | 87.700 | | 2003-10-14 | 00:00:00 | 19,28 | 19,37 | 19,06 | 19,15 | 89.200 | | 2003-10-15 | 00:00:00 | 19,35 | 19,51 | 19,00 | 19,28 | 86.800 | | 2003-10-16 | 00:00:00 | 19,28 | 19,59 | 19,03 | 19,28 | 57.800 | | 2003-10-17 | 00:00:00 | 19,36 | 19,60 | 19,15 | 19,26 | 79.300 | | 2003-10-20 | 00:00:00 | 19,25 | 19,39 | 19,07 | 19,37 | 52.800 | | 2003-10-21 | 00:00:00 | 19,40 | 19,62 | 19,21 | 19,53 | 58.700 | | 2003-10-22 | 00:00:00 | 19,52 | 19,59 | 18,90 | 19,10 | 87.900 | | 2003-10-23 | 00:00:00 | 18,65 | 19,25 | 18,51 | 19,08 | 90.400 | | 2003-10-24 | 00:00:00 | 19,22 | 19,35 | 18,95 | 19,30 | 56.100 | | 2003-10-27 | 00:00:00 | 19,30 | 19,55 | 19,29 | 19,55 | 61.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
