(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 | | 2002-04-15 | 00:00:00 | 39,20 | 39,79 | 39,20 | 39,46 | 51.400 | | 2002-04-16 | 00:00:00 | 39,75 | 39,99 | 39,45 | 39,85 | 105.800 | | 2002-04-17 | 00:00:00 | 40,00 | 40,35 | 39,85 | 39,85 | 90.600 | | 2002-04-18 | 00:00:00 | 39,80 | 40,40 | 39,60 | 40,00 | 68.100 | | 2002-04-19 | 00:00:00 | 40,05 | 40,10 | 39,58 | 39,95 | 52.300 | | 2002-04-22 | 00:00:00 | 40,00 | 40,08 | 39,15 | 40,00 | 52.900 | | 2002-04-23 | 00:00:00 | 40,10 | 40,10 | 38,60 | 39,00 | 55.600 | | 2002-04-24 | 00:00:00 | 39,10 | 39,55 | 38,65 | 39,10 | 53.900 | | 2002-04-25 | 00:00:00 | 39,10 | 39,10 | 37,35 | 37,70 | 137.200 | | 2002-04-26 | 00:00:00 | 37,30 | 37,40 | 36,30 | 36,75 | 139.000 | | 2002-04-29 | 00:00:00 | 36,20 | 36,45 | 35,45 | 35,70 | 90.600 | | 2002-04-30 | 00:00:00 | 36,10 | 36,25 | 35,65 | 36,20 | 83.100 | | 2002-05-01 | 00:00:00 | 36,20 | 36,20 | 36,20 | 36,20 | 0 | | 2002-05-02 | 00:00:00 | 36,60 | 36,77 | 36,20 | 36,30 | 63.600 | | 2002-05-03 | 00:00:00 | 36,55 | 37,20 | 35,60 | 35,70 | 63.200 | | 2002-05-06 | 00:00:00 | 36,05 | 36,24 | 35,46 | 35,46 | 63.700 | | 2002-05-07 | 00:00:00 | 35,35 | 36,45 | 35,02 | 36,05 | 61.300 | | 2002-05-08 | 00:00:00 | 36,50 | 36,58 | 36,15 | 36,30 | 53.500 | | 2002-05-09 | 00:00:00 | 36,55 | 36,65 | 35,80 | 36,30 | 7.200 | | 2002-05-10 | 00:00:00 | 36,35 | 36,60 | 35,60 | 35,60 | 39.700 | | 2002-05-13 | 00:00:00 | 35,78 | 36,30 | 35,37 | 36,25 | 35.400 | | 2002-05-14 | 00:00:00 | 36,20 | 36,60 | 36,13 | 36,40 | 75.800 | | 2002-05-15 | 00:00:00 | 36,70 | 36,70 | 36,10 | 36,25 | 41.000 | | 2002-05-16 | 00:00:00 | 36,40 | 36,83 | 36,02 | 36,30 | 45.400 | | 2002-05-17 | 00:00:00 | 36,50 | 37,00 | 35,93 | 36,00 | 62.300 | | 2002-05-20 | 00:00:00 | 36,05 | 36,05 | 35,20 | 35,45 | 13.200 | | 2002-05-21 | 00:00:00 | 35,25 | 36,35 | 35,05 | 35,80 | 65.900 | | 2002-05-22 | 00:00:00 | 35,70 | 35,90 | 35,30 | 35,54 | 86.800 | | 2002-05-23 | 00:00:00 | 35,55 | 36,00 | 35,40 | 35,65 | 77.300 | | 2002-05-24 | 00:00:00 | 35,75 | 35,97 | 35,05 | 35,10 | 76.300 | | 2002-05-27 | 00:00:00 | 35,05 | 35,65 | 35,05 | 35,45 | 49.100 | | 2002-05-28 | 00:00:00 | 35,58 | 35,88 | 35,01 | 35,08 | 55.300 | | 2002-05-29 | 00:00:00 | 35,10 | 35,35 | 34,60 | 35,30 | 115.800 | | 2002-05-30 | 00:00:00 | 35,55 | 35,55 | 34,25 | 34,40 | 34.200 | | 2002-05-31 | 00:00:00 | 34,40 | 34,95 | 34,05 | 34,70 | 68.900 | | 2002-06-03 | 00:00:00 | 34,65 | 35,10 | 34,15 | 34,45 | 59.700 | | 2002-06-04 | 00:00:00 | 34,20 | 34,20 | 33,06 | 33,06 | 111.700 | | 2002-06-05 | 00:00:00 | 33,70 | 33,91 | 33,13 | 33,20 | 57.300 | | 2002-06-06 | 00:00:00 | 33,75 | 34,22 | 33,25 | 33,35 | 62.400 | | 2002-06-07 | 00:00:00 | 33,20 | 33,28 | 32,58 | 33,20 | 84.900 | | 2002-06-10 | 00:00:00 | 33,95 | 34,05 | 33,10 | 33,45 | 48.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
