(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 | | 2004-02-16 | 00:00:00 | 23,32 | 23,50 | 23,08 | 23,50 | 75.800 | | 2004-02-17 | 00:00:00 | 23,42 | 23,73 | 23,21 | 23,62 | 56.300 | | 2004-02-18 | 00:00:00 | 23,65 | 23,70 | 23,10 | 23,35 | 68.500 | | 2004-02-19 | 00:00:00 | 23,35 | 23,70 | 23,35 | 23,47 | 64.900 | | 2004-02-20 | 00:00:00 | 23,42 | 23,42 | 22,60 | 22,85 | 155.300 | | 2004-02-23 | 00:00:00 | 22,95 | 23,30 | 22,86 | 23,00 | 42.600 | | 2004-02-24 | 00:00:00 | 23,00 | 23,00 | 22,18 | 22,50 | 147.100 | | 2004-02-25 | 00:00:00 | 22,45 | 22,76 | 22,38 | 22,64 | 72.800 | | 2004-02-26 | 00:00:00 | 22,60 | 22,85 | 22,45 | 22,67 | 53.500 | | 2004-02-27 | 00:00:00 | 22,70 | 23,10 | 22,50 | 22,70 | 52.100 | | 2004-03-01 | 00:00:00 | 23,02 | 23,42 | 22,92 | 23,37 | 67.200 | | 2004-03-02 | 00:00:00 | 23,42 | 23,58 | 23,24 | 23,40 | 45.100 | | 2004-03-03 | 00:00:00 | 23,25 | 23,60 | 23,25 | 23,52 | 48.600 | | 2004-03-04 | 00:00:00 | 23,58 | 23,69 | 23,35 | 23,66 | 45.700 | | 2004-03-05 | 00:00:00 | 23,60 | 23,70 | 23,01 | 23,49 | 61.900 | | 2004-03-08 | 00:00:00 | 23,61 | 23,73 | 23,36 | 23,69 | 48.700 | | 2004-03-09 | 00:00:00 | 23,45 | 23,82 | 23,38 | 23,50 | 51.000 | | 2004-03-10 | 00:00:00 | 23,30 | 23,55 | 22,95 | 23,13 | 76.600 | | 2004-03-11 | 00:00:00 | 22,60 | 22,68 | 21,65 | 22,03 | 325.200 | | 2004-03-12 | 00:00:00 | 21,40 | 21,77 | 20,85 | 21,60 | 283.300 | | 2004-03-15 | 00:00:00 | 21,55 | 21,55 | 20,65 | 20,77 | 214.800 | | 2004-03-16 | 00:00:00 | 20,75 | 21,00 | 20,25 | 20,75 | 230.000 | | 2004-03-17 | 00:00:00 | 21,10 | 21,51 | 21,03 | 21,45 | 91.000 | | 2004-03-18 | 00:00:00 | 21,25 | 21,25 | 20,21 | 20,35 | 223.500 | | 2004-03-19 | 00:00:00 | 20,52 | 20,57 | 19,89 | 20,00 | 234.100 | | 2004-03-22 | 00:00:00 | 19,81 | 19,81 | 19,01 | 19,28 | 223.400 | | 2004-03-23 | 00:00:00 | 19,50 | 20,15 | 19,50 | 19,75 | 105.200 | | 2004-03-24 | 00:00:00 | 19,77 | 19,90 | 19,25 | 19,68 | 111.200 | | 2004-03-25 | 00:00:00 | 19,75 | 20,13 | 19,75 | 20,02 | 101.700 | | 2004-03-26 | 00:00:00 | 20,25 | 20,29 | 20,05 | 20,25 | 78.600 | | 2004-03-29 | 00:00:00 | 20,30 | 20,53 | 20,02 | 20,40 | 51.600 | | 2004-03-30 | 00:00:00 | 20,43 | 20,43 | 19,90 | 20,20 | 76.400 | | 2004-03-31 | 00:00:00 | 20,25 | 20,35 | 19,65 | 19,95 | 75.700 | | 2004-04-01 | 00:00:00 | 19,95 | 20,16 | 19,72 | 20,08 | 84.600 | | 2004-04-02 | 00:00:00 | 20,15 | 20,74 | 20,00 | 20,65 | 78.800 | | 2004-04-05 | 00:00:00 | 20,85 | 21,13 | 20,58 | 21,00 | 96.800 | | 2004-04-06 | 00:00:00 | 21,23 | 21,35 | 21,05 | 21,22 | 102.900 | | 2004-04-07 | 00:00:00 | 21,20 | 21,61 | 21,12 | 21,27 | 83.600 | | 2004-04-08 | 00:00:00 | 21,30 | 21,57 | 21,01 | 21,10 | 72.600 | | 2004-04-09 | 00:00:00 | 21,10 | 21,10 | 21,10 | 21,10 | 0 | | 2004-04-12 | 00:00:00 | 21,10 | 21,10 | 21,10 | 21,10 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
