(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 | | 2002-06-10 | 00:00:00 | 33,95 | 34,05 | 33,10 | 33,45 | 48.100 | | 2002-06-11 | 00:00:00 | 33,60 | 34,25 | 33,53 | 34,00 | 41.300 | | 2002-06-12 | 00:00:00 | 33,70 | 33,70 | 32,90 | 33,05 | 61.300 | | 2002-06-13 | 00:00:00 | 33,10 | 33,40 | 32,35 | 32,80 | 67.600 | | 2002-06-14 | 00:00:00 | 32,60 | 32,63 | 31,15 | 31,60 | 123.900 | | 2002-06-17 | 00:00:00 | 32,20 | 33,20 | 31,95 | 33,20 | 58.100 | | 2002-06-18 | 00:00:00 | 33,20 | 33,55 | 32,40 | 32,40 | 45.500 | | 2002-06-19 | 00:00:00 | 32,10 | 32,60 | 31,75 | 32,00 | 56.200 | | 2002-06-20 | 00:00:00 | 31,87 | 32,15 | 30,70 | 31,00 | 109.600 | | 2002-06-21 | 00:00:00 | 31,20 | 31,95 | 30,95 | 31,20 | 66.400 | | 2002-06-24 | 00:00:00 | 32,10 | 32,65 | 30,55 | 30,85 | 92.600 | | 2002-06-25 | 00:00:00 | 31,80 | 32,10 | 31,45 | 31,50 | 49.800 | | 2002-06-26 | 00:00:00 | 30,45 | 31,10 | 29,20 | 30,90 | 173.300 | | 2002-06-27 | 00:00:00 | 31,45 | 31,45 | 30,20 | 30,85 | 63.900 | | 2002-06-28 | 00:00:00 | 31,50 | 32,15 | 31,27 | 32,00 | 59.000 | | 2002-07-01 | 00:00:00 | 32,40 | 32,59 | 31,80 | 32,50 | 48.900 | | 2002-07-02 | 00:00:00 | 32,30 | 32,65 | 31,38 | 31,70 | 50.100 | | 2002-07-03 | 00:00:00 | 31,90 | 32,23 | 30,65 | 31,05 | 54.700 | | 2002-07-04 | 00:00:00 | 31,70 | 31,70 | 30,70 | 31,15 | 50.300 | | 2002-07-05 | 00:00:00 | 31,35 | 32,99 | 31,25 | 32,90 | 77.900 | | 2002-07-08 | 00:00:00 | 32,95 | 33,47 | 32,30 | 33,00 | 64.100 | | 2002-07-09 | 00:00:00 | 33,15 | 33,50 | 32,30 | 32,70 | 39.000 | | 2002-07-10 | 00:00:00 | 32,20 | 32,70 | 31,10 | 31,25 | 70.200 | | 2002-07-11 | 00:00:00 | 30,70 | 31,43 | 30,35 | 30,95 | 68.800 | | 2002-07-12 | 00:00:00 | 31,60 | 32,05 | 30,60 | 30,80 | 48.000 | | 2002-07-15 | 00:00:00 | 30,50 | 31,40 | 29,51 | 29,85 | 106.500 | | 2002-07-16 | 00:00:00 | 30,05 | 30,37 | 27,90 | 29,50 | 226.700 | | 2002-07-17 | 00:00:00 | 29,15 | 30,16 | 28,85 | 29,35 | 88.500 | | 2002-07-18 | 00:00:00 | 30,20 | 30,60 | 29,30 | 29,85 | 53.100 | | 2002-07-19 | 00:00:00 | 29,40 | 29,40 | 28,01 | 28,65 | 86.900 | | 2002-07-22 | 00:00:00 | 27,95 | 28,05 | 26,20 | 26,50 | 169.200 | | 2002-07-23 | 00:00:00 | 27,00 | 27,49 | 25,52 | 25,75 | 149.200 | | 2002-07-24 | 00:00:00 | 25,35 | 25,50 | 22,80 | 25,05 | 369.400 | | 2002-07-25 | 00:00:00 | 25,80 | 25,80 | 23,90 | 24,20 | 239.000 | | 2002-07-26 | 00:00:00 | 24,00 | 24,80 | 22,80 | 24,45 | 170.200 | | 2002-07-29 | 00:00:00 | 25,35 | 27,05 | 24,85 | 26,90 | 167.800 | | 2002-07-30 | 00:00:00 | 27,30 | 27,30 | 25,95 | 26,80 | 141.100 | | 2002-07-31 | 00:00:00 | 27,40 | 27,55 | 25,41 | 25,56 | 137.400 | | 2002-08-01 | 00:00:00 | 24,50 | 25,65 | 23,80 | 24,00 | 165.300 | | 2002-08-02 | 00:00:00 | 23,70 | 24,30 | 22,75 | 22,95 | 163.500 | | 2002-08-05 | 00:00:00 | 23,50 | 23,50 | 21,51 | 21,75 | 223.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
