(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-08-05 | 00:00:00 | 23,50 | 23,50 | 21,51 | 21,75 | 223.500 | 2002-08-06 | 00:00:00 | 21,55 | 23,30 | 20,90 | 22,40 | 226.200 | 2002-08-07 | 00:00:00 | 23,00 | 23,00 | 21,41 | 21,60 | 132.000 | 2002-08-08 | 00:00:00 | 21,90 | 23,35 | 21,85 | 23,00 | 124.000 | 2002-08-09 | 00:00:00 | 23,80 | 24,40 | 22,91 | 24,40 | 103.400 | 2002-08-12 | 00:00:00 | 25,05 | 25,05 | 24,12 | 24,50 | 73.800 | 2002-08-13 | 00:00:00 | 24,75 | 24,94 | 23,01 | 23,85 | 72.800 | 2002-08-14 | 00:00:00 | 23,45 | 23,85 | 22,91 | 23,40 | 56.800 | 2002-08-15 | 00:00:00 | 24,05 | 24,50 | 23,75 | 24,10 | 63.700 | 2002-08-16 | 00:00:00 | 24,20 | 24,20 | 22,91 | 23,60 | 56.700 | 2002-08-19 | 00:00:00 | 23,50 | 25,00 | 23,42 | 24,80 | 53.300 | 2002-08-20 | 00:00:00 | 25,00 | 25,00 | 23,65 | 24,05 | 87.000 | 2002-08-21 | 00:00:00 | 23,95 | 24,95 | 23,83 | 24,50 | 71.300 | 2002-08-22 | 00:00:00 | 24,50 | 25,06 | 24,26 | 24,75 | 76.500 | 2002-08-23 | 00:00:00 | 24,97 | 25,60 | 24,58 | 24,70 | 90.700 | 2002-08-26 | 00:00:00 | 24,70 | 25,40 | 24,40 | 24,55 | 71.200 | 2002-08-27 | 00:00:00 | 24,75 | 25,60 | 24,28 | 24,75 | 65.800 | 2002-08-28 | 00:00:00 | 24,65 | 24,86 | 24,02 | 24,20 | 64.500 | 2002-08-29 | 00:00:00 | 24,00 | 24,30 | 22,95 | 23,70 | 100.100 | 2002-08-30 | 00:00:00 | 23,48 | 24,25 | 23,07 | 24,15 | 44.800 | 2002-09-02 | 00:00:00 | 23,98 | 24,05 | 23,32 | 23,60 | 49.400 | 2002-09-03 | 00:00:00 | 23,30 | 23,40 | 21,70 | 21,85 | 167.500 | 2002-09-04 | 00:00:00 | 21,70 | 22,20 | 21,21 | 21,40 | 135.700 | 2002-09-05 | 00:00:00 | 21,85 | 21,85 | 20,75 | 21,60 | 154.500 | 2002-09-06 | 00:00:00 | 21,50 | 21,95 | 21,15 | 21,95 | 71.500 | 2002-09-09 | 00:00:00 | 22,00 | 22,00 | 21,15 | 21,40 | 53.900 | 2002-09-10 | 00:00:00 | 21,50 | 21,73 | 21,40 | 21,59 | 59.200 | 2002-09-11 | 00:00:00 | 21,73 | 22,25 | 21,55 | 21,90 | 66.300 | 2002-09-12 | 00:00:00 | 21,97 | 22,60 | 21,60 | 21,70 | 87.200 | 2002-09-13 | 00:00:00 | 21,33 | 21,45 | 20,35 | 20,90 | 144.900 | 2002-09-16 | 00:00:00 | 21,00 | 21,60 | 20,43 | 21,30 | 93.800 | 2002-09-17 | 00:00:00 | 22,00 | 22,38 | 21,70 | 22,00 | 81.700 | 2002-09-18 | 00:00:00 | 21,58 | 21,77 | 20,80 | 20,90 | 104.600 | 2002-09-19 | 00:00:00 | 20,85 | 20,88 | 19,55 | 19,95 | 213.100 | 2002-09-20 | 00:00:00 | 19,50 | 20,47 | 19,15 | 19,90 | 245.800 | 2002-09-23 | 00:00:00 | 19,80 | 20,11 | 18,72 | 18,98 | 102.900 | 2002-09-24 | 00:00:00 | 18,90 | 19,12 | 18,11 | 18,30 | 157.400 | 2002-09-25 | 00:00:00 | 18,10 | 18,85 | 17,82 | 18,65 | 166.800 | 2002-09-26 | 00:00:00 | 19,05 | 20,15 | 18,45 | 19,80 | 103.100 | 2002-09-27 | 00:00:00 | 20,10 | 20,48 | 19,23 | 19,25 | 70.700 | 2002-09-30 | 00:00:00 | 19,00 | 19,00 | 17,60 | 17,85 | 111.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|