(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-30 | 00:00:00 | 19,00 | 19,00 | 17,60 | 17,85 | 111.200 | | 2002-10-01 | 00:00:00 | 17,85 | 18,65 | 17,85 | 18,50 | 100.100 | | 2002-10-02 | 00:00:00 | 19,35 | 19,80 | 18,40 | 19,80 | 94.700 | | 2002-10-03 | 00:00:00 | 18,85 | 20,17 | 18,70 | 19,05 | 23.900 | | 2002-10-04 | 00:00:00 | 19,35 | 20,05 | 18,25 | 18,50 | 101.100 | | 2002-10-07 | 00:00:00 | 18,65 | 18,92 | 17,96 | 18,30 | 121.100 | | 2002-10-08 | 00:00:00 | 18,45 | 18,55 | 17,18 | 17,50 | 153.900 | | 2002-10-09 | 00:00:00 | 17,65 | 17,65 | 17,07 | 17,35 | 96.500 | | 2002-10-10 | 00:00:00 | 17,20 | 18,45 | 17,15 | 18,30 | 118.900 | | 2002-10-11 | 00:00:00 | 18,50 | 19,03 | 18,45 | 18,98 | 123.200 | | 2002-10-14 | 00:00:00 | 19,19 | 19,49 | 18,60 | 19,10 | 97.000 | | 2002-10-15 | 00:00:00 | 19,25 | 20,60 | 19,25 | 20,30 | 123.100 | | 2002-10-16 | 00:00:00 | 20,48 | 21,40 | 20,25 | 20,51 | 122.500 | | 2002-10-17 | 00:00:00 | 21,15 | 21,55 | 20,55 | 21,15 | 103.000 | | 2002-10-18 | 00:00:00 | 21,99 | 21,99 | 21,00 | 21,30 | 91.200 | | 2002-10-21 | 00:00:00 | 21,20 | 21,20 | 19,70 | 20,55 | 135.900 | | 2002-10-22 | 00:00:00 | 20,25 | 20,80 | 19,70 | 19,73 | 116.000 | | 2002-10-23 | 00:00:00 | 19,80 | 19,82 | 18,15 | 18,30 | 181.500 | | 2002-10-24 | 00:00:00 | 18,70 | 19,10 | 18,28 | 18,70 | 81.800 | | 2002-10-25 | 00:00:00 | 18,19 | 18,56 | 18,01 | 18,48 | 71.100 | | 2002-10-28 | 00:00:00 | 18,95 | 19,37 | 18,50 | 18,65 | 101.100 | | 2002-10-29 | 00:00:00 | 18,80 | 19,90 | 18,50 | 18,60 | 77.600 | | 2002-10-30 | 00:00:00 | 18,78 | 19,30 | 18,50 | 19,10 | 86.100 | | 2002-10-31 | 00:00:00 | 19,05 | 19,65 | 18,90 | 19,15 | 59.300 | | 2002-11-01 | 00:00:00 | 19,05 | 19,30 | 18,30 | 18,95 | 67.200 | | 2002-11-04 | 00:00:00 | 19,50 | 19,80 | 19,20 | 19,60 | 95.700 | | 2002-11-05 | 00:00:00 | 19,55 | 20,08 | 19,35 | 19,99 | 71.300 | | 2002-11-06 | 00:00:00 | 20,50 | 20,89 | 20,10 | 20,25 | 125.500 | | 2002-11-07 | 00:00:00 | 20,65 | 20,65 | 19,45 | 19,50 | 122.200 | | 2002-11-08 | 00:00:00 | 19,50 | 19,95 | 19,20 | 19,40 | 45.200 | | 2002-11-11 | 00:00:00 | 19,30 | 19,58 | 19,07 | 19,30 | 49.700 | | 2002-11-12 | 00:00:00 | 19,60 | 21,30 | 19,60 | 20,85 | 161.100 | | 2002-11-13 | 00:00:00 | 20,65 | 20,95 | 20,31 | 20,95 | 67.400 | | 2002-11-14 | 00:00:00 | 20,85 | 21,90 | 20,52 | 21,87 | 100.400 | | 2002-11-15 | 00:00:00 | 21,90 | 22,55 | 21,90 | 22,15 | 119.300 | | 2002-11-18 | 00:00:00 | 22,75 | 23,41 | 22,75 | 22,97 | 132.800 | | 2002-11-19 | 00:00:00 | 22,87 | 23,18 | 22,40 | 23,18 | 68.800 | | 2002-11-20 | 00:00:00 | 23,25 | 23,25 | 22,15 | 22,55 | 48.800 | | 2002-11-21 | 00:00:00 | 22,85 | 23,22 | 22,70 | 23,00 | 69.500 | | 2002-11-22 | 00:00:00 | 23,25 | 23,53 | 23,03 | 23,45 | 139.300 | | 2002-11-25 | 00:00:00 | 23,50 | 23,59 | 23,06 | 23,10 | 68.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
