(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-27 | 00:00:00 | 19,30 | 19,55 | 19,29 | 19,55 | 61.600 | | 2003-10-28 | 00:00:00 | 19,70 | 20,04 | 19,65 | 19,99 | 97.100 | | 2003-10-29 | 00:00:00 | 20,20 | 20,44 | 19,84 | 20,16 | 102.900 | | 2003-10-30 | 00:00:00 | 20,17 | 20,57 | 20,08 | 20,53 | 128.600 | | 2003-10-31 | 00:00:00 | 20,25 | 20,50 | 20,19 | 20,50 | 72.700 | | 2003-11-03 | 00:00:00 | 20,59 | 20,74 | 20,42 | 20,65 | 120.900 | | 2003-11-04 | 00:00:00 | 20,65 | 20,79 | 20,53 | 20,74 | 90.400 | | 2003-11-05 | 00:00:00 | 20,72 | 20,97 | 20,53 | 20,82 | 105.700 | | 2003-11-06 | 00:00:00 | 20,85 | 21,06 | 20,52 | 21,05 | 124.800 | | 2003-11-07 | 00:00:00 | 21,80 | 22,84 | 21,80 | 22,40 | 565.500 | | 2003-11-10 | 00:00:00 | 22,40 | 23,47 | 22,15 | 22,30 | 388.700 | | 2003-11-11 | 00:00:00 | 22,05 | 22,75 | 22,01 | 22,66 | 227.600 | | 2003-11-12 | 00:00:00 | 22,60 | 22,66 | 21,82 | 22,28 | 269.100 | | 2003-11-13 | 00:00:00 | 22,48 | 22,56 | 21,93 | 22,23 | 173.900 | | 2003-11-14 | 00:00:00 | 22,20 | 22,50 | 22,13 | 22,50 | 94.200 | | 2003-11-17 | 00:00:00 | 22,00 | 22,05 | 21,61 | 21,80 | 158.400 | | 2003-11-18 | 00:00:00 | 22,00 | 22,10 | 21,51 | 21,55 | 112.300 | | 2003-11-19 | 00:00:00 | 21,45 | 21,60 | 21,22 | 21,56 | 137.500 | | 2003-11-20 | 00:00:00 | 21,57 | 21,90 | 21,28 | 21,90 | 80.100 | | 2003-11-21 | 00:00:00 | 21,78 | 22,05 | 21,63 | 21,73 | 72.100 | | 2003-11-24 | 00:00:00 | 21,85 | 22,65 | 21,85 | 22,57 | 109.800 | | 2003-11-25 | 00:00:00 | 22,69 | 22,76 | 22,30 | 22,44 | 88.900 | | 2003-11-26 | 00:00:00 | 22,40 | 23,06 | 22,25 | 22,40 | 120.300 | | 2003-11-27 | 00:00:00 | 22,65 | 22,82 | 22,55 | 22,68 | 53.000 | | 2003-11-28 | 00:00:00 | 22,70 | 22,84 | 22,15 | 22,51 | 71.800 | | 2003-12-01 | 00:00:00 | 22,80 | 23,25 | 22,68 | 23,25 | 116.400 | | 2003-12-02 | 00:00:00 | 23,25 | 23,48 | 22,96 | 23,10 | 111.800 | | 2003-12-03 | 00:00:00 | 22,85 | 23,60 | 22,85 | 23,53 | 138.700 | | 2003-12-04 | 00:00:00 | 23,50 | 23,62 | 23,03 | 23,20 | 105.100 | | 2003-12-05 | 00:00:00 | 23,15 | 23,34 | 22,66 | 22,85 | 70.600 | | 2003-12-08 | 00:00:00 | 22,85 | 22,85 | 22,15 | 22,85 | 89.000 | | 2003-12-09 | 00:00:00 | 22,90 | 22,91 | 22,40 | 22,67 | 72.400 | | 2003-12-10 | 00:00:00 | 22,55 | 22,64 | 22,06 | 22,30 | 78.900 | | 2003-12-11 | 00:00:00 | 22,30 | 22,40 | 21,81 | 22,21 | 81.800 | | 2003-12-12 | 00:00:00 | 22,30 | 22,48 | 22,10 | 22,40 | 66.700 | | 2003-12-15 | 00:00:00 | 22,50 | 22,69 | 22,05 | 22,40 | 135.500 | | 2003-12-16 | 00:00:00 | 22,26 | 22,50 | 22,21 | 22,40 | 60.800 | | 2003-12-17 | 00:00:00 | 22,30 | 22,95 | 22,30 | 22,65 | 56.800 | | 2003-12-18 | 00:00:00 | 22,45 | 22,96 | 22,32 | 22,88 | 78.300 | | 2003-12-19 | 00:00:00 | 22,98 | 23,14 | 22,76 | 22,85 | 75.100 | | 2003-12-22 | 00:00:00 | 22,75 | 23,10 | 22,62 | 22,80 | 62.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
