(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-09-03 | 00:00:00 | 35,60 | 36,76 | 34,95 | 36,20 | 95.900 | | 2001-09-04 | 00:00:00 | 36,50 | 36,98 | 35,74 | 36,70 | 94.000 | | 2001-09-05 | 00:00:00 | 36,50 | 36,83 | 36,05 | 36,05 | 67.500 | | 2001-09-06 | 00:00:00 | 36,50 | 36,63 | 35,35 | 35,45 | 87.700 | | 2001-09-07 | 00:00:00 | 35,30 | 35,80 | 35,01 | 35,15 | 74.300 | | 2001-09-10 | 00:00:00 | 35,01 | 35,38 | 34,65 | 35,10 | 215.000 | | 2001-09-11 | 00:00:00 | 34,90 | 35,25 | 32,01 | 33,10 | 262.600 | | 2001-09-12 | 00:00:00 | 32,13 | 33,85 | 31,80 | 32,80 | 247.100 | | 2001-09-13 | 00:00:00 | 33,10 | 33,35 | 31,30 | 31,50 | 156.100 | | 2001-09-14 | 00:00:00 | 32,00 | 32,18 | 30,01 | 30,05 | 225.900 | | 2001-09-17 | 00:00:00 | 30,05 | 31,55 | 29,10 | 31,10 | 264.900 | | 2001-09-18 | 00:00:00 | 31,40 | 31,40 | 29,95 | 30,55 | 90.300 | | 2001-09-19 | 00:00:00 | 30,15 | 31,35 | 29,21 | 29,45 | 208.700 | | 2001-09-20 | 00:00:00 | 29,60 | 30,00 | 26,70 | 27,30 | 248.200 | | 2001-09-21 | 00:00:00 | 26,20 | 26,60 | 24,05 | 26,60 | 317.300 | | 2001-09-24 | 00:00:00 | 27,00 | 29,35 | 26,25 | 29,10 | 176.000 | | 2001-09-25 | 00:00:00 | 29,05 | 29,65 | 28,45 | 28,75 | 151.300 | | 2001-09-26 | 00:00:00 | 29,40 | 30,70 | 29,00 | 29,15 | 149.200 | | 2001-09-27 | 00:00:00 | 29,60 | 30,05 | 28,70 | 30,00 | 187.300 | | 2001-09-28 | 00:00:00 | 30,00 | 30,00 | 30,00 | 30,00 | 0 | | 2001-10-01 | 00:00:00 | 31,70 | 31,80 | 29,82 | 30,05 | 125.500 | | 2001-10-02 | 00:00:00 | 30,50 | 30,75 | 29,40 | 30,45 | 108.300 | | 2001-10-03 | 00:00:00 | 30,70 | 31,78 | 30,17 | 31,35 | 26.000 | | 2001-10-04 | 00:00:00 | 31,90 | 32,33 | 31,15 | 31,80 | 151.500 | | 2001-10-05 | 00:00:00 | 31,70 | 32,35 | 31,50 | 31,80 | 91.700 | | 2001-10-08 | 00:00:00 | 31,20 | 32,50 | 30,88 | 32,00 | 95.800 | | 2001-10-09 | 00:00:00 | 32,15 | 33,90 | 31,90 | 33,64 | 102.100 | | 2001-10-10 | 00:00:00 | 33,97 | 34,58 | 33,60 | 34,20 | 137.400 | | 2001-10-11 | 00:00:00 | 34,80 | 34,90 | 33,91 | 34,00 | 246.000 | | 2001-10-12 | 00:00:00 | 34,40 | 37,05 | 34,05 | 37,05 | 186.300 | | 2001-10-15 | 00:00:00 | 37,40 | 37,40 | 34,70 | 35,20 | 330.800 | | 2001-10-16 | 00:00:00 | 35,20 | 35,20 | 35,20 | 35,20 | 0 | | 2001-10-17 | 00:00:00 | 35,60 | 35,62 | 33,90 | 34,52 | 257.000 | | 2001-10-18 | 00:00:00 | 34,75 | 35,70 | 34,05 | 35,15 | 136.200 | | 2001-10-19 | 00:00:00 | 35,35 | 35,65 | 34,15 | 34,35 | 88.300 | | 2001-10-22 | 00:00:00 | 34,80 | 34,80 | 33,35 | 34,20 | 115.500 | | 2001-10-23 | 00:00:00 | 34,40 | 35,35 | 34,10 | 35,10 | 95.200 | | 2001-10-24 | 00:00:00 | 35,09 | 36,55 | 34,90 | 36,20 | 143.800 | | 2001-10-25 | 00:00:00 | 35,20 | 35,20 | 33,05 | 33,25 | 288.100 | | 2001-10-26 | 00:00:00 | 33,25 | 33,25 | 33,25 | 33,25 | 0 | | 2001-10-29 | 00:00:00 | 33,60 | 33,75 | 33,01 | 33,40 | 106.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
