(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 | | 2002-11-25 | 00:00:00 | 23,50 | 23,59 | 23,06 | 23,10 | 68.800 | | 2002-11-26 | 00:00:00 | 23,17 | 23,23 | 22,12 | 22,35 | 77.300 | | 2002-11-27 | 00:00:00 | 22,10 | 23,64 | 22,05 | 23,40 | 66.200 | | 2002-11-28 | 00:00:00 | 23,35 | 23,40 | 22,85 | 23,35 | 66.500 | | 2002-11-29 | 00:00:00 | 23,35 | 23,86 | 23,05 | 23,20 | 73.900 | | 2002-12-02 | 00:00:00 | 23,10 | 24,14 | 23,10 | 23,60 | 122.100 | | 2002-12-03 | 00:00:00 | 23,80 | 24,02 | 23,10 | 23,20 | 65.300 | | 2002-12-04 | 00:00:00 | 22,90 | 23,18 | 22,58 | 23,18 | 61.400 | | 2002-12-05 | 00:00:00 | 23,35 | 23,70 | 22,01 | 22,30 | 100.400 | | 2002-12-06 | 00:00:00 | 22,35 | 22,76 | 21,75 | 22,35 | 69.400 | | 2002-12-09 | 00:00:00 | 22,45 | 22,90 | 22,35 | 22,45 | 72.400 | | 2002-12-10 | 00:00:00 | 21,90 | 22,70 | 21,81 | 22,55 | 45.400 | | 2002-12-11 | 00:00:00 | 22,40 | 22,90 | 22,30 | 22,75 | 47.800 | | 2002-12-12 | 00:00:00 | 22,83 | 22,87 | 22,20 | 22,50 | 40.300 | | 2002-12-13 | 00:00:00 | 22,43 | 22,50 | 21,20 | 21,40 | 78.200 | | 2002-12-16 | 00:00:00 | 21,40 | 22,60 | 21,17 | 22,30 | 61.600 | | 2002-12-17 | 00:00:00 | 22,50 | 22,69 | 22,00 | 22,20 | 43.700 | | 2002-12-18 | 00:00:00 | 22,00 | 22,25 | 21,61 | 21,75 | 47.300 | | 2002-12-19 | 00:00:00 | 21,80 | 22,25 | 20,12 | 20,80 | 129.400 | | 2002-12-20 | 00:00:00 | 20,67 | 21,60 | 20,45 | 21,40 | 50.500 | | 2002-12-23 | 00:00:00 | 21,50 | 21,83 | 20,75 | 20,77 | 75.300 | | 2002-12-24 | 00:00:00 | 20,77 | 20,77 | 20,77 | 20,77 | 0 | | 2002-12-25 | 00:00:00 | 20,77 | 20,77 | 20,77 | 20,77 | 0 | | 2002-12-26 | 00:00:00 | 20,77 | 20,77 | 20,77 | 20,77 | 0 | | 2002-12-27 | 00:00:00 | 21,15 | 21,15 | 20,06 | 20,10 | 48.500 | | 2002-12-30 | 00:00:00 | 19,50 | 20,15 | 19,40 | 20,00 | 68.400 | | 2002-12-31 | 00:00:00 | 20,00 | 20,00 | 20,00 | 20,00 | 0 | | 2003-01-01 | 00:00:00 | 20,00 | 20,00 | 20,00 | 20,00 | 0 | | 2003-01-02 | 00:00:00 | 20,55 | 21,55 | 20,25 | 21,50 | 46.100 | | 2003-01-03 | 00:00:00 | 21,65 | 21,92 | 21,33 | 21,52 | 35.000 | | 2003-01-06 | 00:00:00 | 21,75 | 22,25 | 21,25 | 22,20 | 37.500 | | 2003-01-07 | 00:00:00 | 22,30 | 22,42 | 21,70 | 21,90 | 48.700 | | 2003-01-08 | 00:00:00 | 21,80 | 22,10 | 21,28 | 21,30 | 32.900 | | 2003-01-09 | 00:00:00 | 21,20 | 21,50 | 20,31 | 21,20 | 49.300 | | 2003-01-10 | 00:00:00 | 21,20 | 21,32 | 20,55 | 21,10 | 41.000 | | 2003-01-13 | 00:00:00 | 21,10 | 21,45 | 20,51 | 20,70 | 39.400 | | 2003-01-14 | 00:00:00 | 20,80 | 21,20 | 20,35 | 21,05 | 42.200 | | 2003-01-15 | 00:00:00 | 21,20 | 21,30 | 20,50 | 20,50 | 44.500 | | 2003-01-16 | 00:00:00 | 20,60 | 21,03 | 20,31 | 20,70 | 54.100 | | 2003-01-17 | 00:00:00 | 20,65 | 20,68 | 19,85 | 19,94 | 60.300 | | 2003-01-20 | 00:00:00 | 19,71 | 19,86 | 19,37 | 19,43 | 58.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
