(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-12 | 00:00:00 | 21,10 | 21,10 | 21,10 | 21,10 | 0 | | 2004-04-13 | 00:00:00 | 21,35 | 21,89 | 21,32 | 21,56 | 120.700 | | 2004-04-14 | 00:00:00 | 21,50 | 21,58 | 21,04 | 21,58 | 59.000 | | 2004-04-15 | 00:00:00 | 21,50 | 21,57 | 21,29 | 21,53 | 43.200 | | 2004-04-16 | 00:00:00 | 21,40 | 21,85 | 21,40 | 21,80 | 69.000 | | 2004-04-19 | 00:00:00 | 21,65 | 21,75 | 21,47 | 21,71 | 47.100 | | 2004-04-20 | 00:00:00 | 21,78 | 21,83 | 21,60 | 21,73 | 79.900 | | 2004-04-21 | 00:00:00 | 21,50 | 21,65 | 21,26 | 21,60 | 41.100 | | 2004-04-22 | 00:00:00 | 21,42 | 21,80 | 21,15 | 21,70 | 119.300 | | 2004-04-23 | 00:00:00 | 21,70 | 21,99 | 21,62 | 21,95 | 71.900 | | 2004-04-26 | 00:00:00 | 21,98 | 22,39 | 21,97 | 22,30 | 100.700 | | 2004-04-27 | 00:00:00 | 22,40 | 22,89 | 22,40 | 22,75 | 94.300 | | 2004-04-28 | 00:00:00 | 22,65 | 22,92 | 22,17 | 22,64 | 119.200 | | 2004-04-29 | 00:00:00 | 22,75 | 23,07 | 22,54 | 22,80 | 174.600 | | 2004-04-30 | 00:00:00 | 22,70 | 22,79 | 22,41 | 22,65 | 63.700 | | 2004-05-03 | 00:00:00 | 21,90 | 22,25 | 21,81 | 22,23 | 80.200 | | 2004-05-04 | 00:00:00 | 22,15 | 22,34 | 21,65 | 21,73 | 77.100 | | 2004-05-05 | 00:00:00 | 21,61 | 22,46 | 21,60 | 22,41 | 72.700 | | 2004-05-06 | 00:00:00 | 22,40 | 22,40 | 21,73 | 21,73 | 71.000 | | 2004-05-07 | 00:00:00 | 21,85 | 22,20 | 21,74 | 21,85 | 90.000 | | 2004-05-10 | 00:00:00 | 21,25 | 21,54 | 20,74 | 21,13 | 116.400 | | 2004-05-11 | 00:00:00 | 21,03 | 21,28 | 20,72 | 21,07 | 80.500 | | 2004-05-12 | 00:00:00 | 21,00 | 21,52 | 20,90 | 21,02 | 61.000 | | 2004-05-13 | 00:00:00 | 21,30 | 21,79 | 21,30 | 21,60 | 72.400 | | 2004-05-14 | 00:00:00 | 21,55 | 21,98 | 21,48 | 21,85 | 72.100 | | 2004-05-17 | 00:00:00 | 21,25 | 21,38 | 21,15 | 21,33 | 71.100 | | 2004-05-18 | 00:00:00 | 21,60 | 22,20 | 21,60 | 22,14 | 70.800 | | 2004-05-19 | 00:00:00 | 22,35 | 22,99 | 22,35 | 22,97 | 108.100 | | 2004-05-20 | 00:00:00 | 22,70 | 22,70 | 22,44 | 22,69 | 10.800 | | 2004-05-21 | 00:00:00 | 22,70 | 22,70 | 22,12 | 22,30 | 42.500 | | 2004-05-24 | 00:00:00 | 22,30 | 22,96 | 22,30 | 22,60 | 78.500 | | 2004-05-25 | 00:00:00 | 22,50 | 22,55 | 22,20 | 22,49 | 39.000 | | 2004-05-26 | 00:00:00 | 22,76 | 23,05 | 22,76 | 23,00 | 107.000 | | 2004-05-27 | 00:00:00 | 23,00 | 23,69 | 23,00 | 23,52 | 157.700 | | 2004-05-28 | 00:00:00 | 23,70 | 23,76 | 23,26 | 23,32 | 90.500 | | 2004-05-31 | 00:00:00 | 23,42 | 23,56 | 23,37 | 23,41 | 6.600 | | 2004-06-01 | 00:00:00 | 23,35 | 23,43 | 22,96 | 23,15 | 62.000 | | 2004-06-02 | 00:00:00 | 23,40 | 23,77 | 23,40 | 23,69 | 99.800 | | 2004-06-03 | 00:00:00 | 23,67 | 23,95 | 23,61 | 23,81 | 99.100 | | 2004-06-04 | 00:00:00 | 23,70 | 23,80 | 23,54 | 23,72 | 66.100 | | 2004-06-07 | 00:00:00 | 23,96 | 24,02 | 23,36 | 23,68 | 126.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
