Cotações Históricas BAYN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 28,095 | -0,21 | -0,72% | 28,295 | 28,38 | 27,765 | 177.887 |
06 Jun 2024 | 28,30 | -0,23 | -0,81% | 28,69 | 28,775 | 27,95 | 206.759 |
05 Jun 2024 | 28,53 | 0,11 | 0,39% | 29,12 | 29,205 | 28,33 | 419.577 |
04 Jun 2024 | 28,42 | -0,23 | -0,80% | 28,65 | 29,25 | 28,21 | 167.522 |
03 Jun 2024 | 28,65 | 0,35 | 1,24% | 28,25 | 28,70 | 28,055 | 369.843 |
31 Mai 2024 | 28,30 | 0,30 | 1,05% | 28,12 | 28,325 | 27,85 | 134.657 |
30 Mai 2024 | 28,005 | 0,90 | 3,34% | 26,895 | 28,17 | 26,745 | 220.823 |
29 Mai 2024 | 27,10 | -0,74 | -2,66% | 27,745 | 27,745 | 26,925 | 255.302 |
28 Mai 2024 | 27,84 | -0,37 | -1,29% | 28,245 | 28,40 | 27,55 | 204.222 |
27 Mai 2024 | 28,205 | 0,67 | 2,45% | 27,505 | 28,40 | 27,505 | 230.898 |
24 Mai 2024 | 27,53 | -0,04 | -0,15% | 27,45 | 27,695 | 27,10 | 210.914 |
23 Mai 2024 | 27,57 | -0,62 | -2,20% | 28,265 | 28,495 | 27,50 | 290.168 |
22 Mai 2024 | 28,19 | -0,30 | -1,04% | 28,205 | 28,435 | 27,87 | 141.534 |
21 Mai 2024 | 28,485 | -0,26 | -0,90% | 28,745 | 28,78 | 27,93 | 199.953 |
20 Mai 2024 | 28,745 | 0,09 | 0,31% | 28,605 | 28,945 | 28,54 | 59.387 |
17 Mai 2024 | 28,655 | 0,02 | 0,05% | 28,875 | 29,085 | 28,49 | 175.525 |
16 Mai 2024 | 28,64 | -0,74 | -2,50% | 29,39 | 29,815 | 28,50 | 367.808 |
15 Mai 2024 | 29,375 | -0,03 | -0,09% | 29,38 | 29,535 | 28,425 | 403.251 |
14 Mai 2024 | 29,40 | -0,18 | -0,61% | 29,80 | 30,35 | 28,935 | 725.560 |
13 Mai 2024 | 29,58 | 0,63 | 2,18% | 29,015 | 29,58 | 29,005 | 412.807 |
10 Mai 2024 | 28,95 | 0,40 | 1,40% | 28,70 | 29,26 | 28,605 | 593.393 |
09 Mai 2024 | 28,55 | 0,11 | 0,39% | 28,565 | 28,805 | 28,28 | 138.727 |
08 Mai 2024 | 28,44 | -0,13 | -0,44% | 28,565 | 28,73 | 28,26 | 190.778 |
07 Mai 2024 | 28,565 | 0,49 | 1,73% | 28,05 | 28,65 | 28,035 | 317.947 |
06 Mai 2024 | 28,08 | -0,14 | -0,48% | 28,185 | 28,35 | 27,945 | 191.455 |
03 Mai 2024 | 28,215 | -0,09 | -0,32% | 28,345 | 28,49 | 27,81 | 232.091 |
02 Mai 2024 | 28,305 | 1,04 | 3,81% | 27,88 | 28,775 | 27,815 | 525.347 |
30 Abr 2024 | 27,265 | -0,30 | -1,09% | 27,545 | 27,75 | 27,245 | 167.079 |
29 Abr 2024 | 27,565 | 0,19 | 0,69% | 27,335 | 27,68 | 27,27 | 183.038 |
26 Abr 2024 | 27,375 | 0,38 | 1,41% | 26,945 | 27,61 | 26,94 | 404.068 |
25 Abr 2024 | 26,995 | 0,05 | 0,19% | 26,895 | 27,50 | 26,87 | 212.157 |
24 Abr 2024 | 26,945 | -0,50 | -1,80% | 27,405 | 27,475 | 26,875 | 182.622 |
23 Abr 2024 | 27,44 | -0,06 | -0,22% | 27,42 | 27,685 | 27,04 | 224.892 |
22 Abr 2024 | 27,50 | 1,10 | 4,17% | 26,49 | 27,53 | 26,355 | 333.707 |
19 Abr 2024 | 26,40 | 0,13 | 0,51% | 26,00 | 26,40 | 25,65 | 290.626 |
18 Abr 2024 | 26,265 | -0,08 | -0,30% | 26,395 | 26,395 | 25,97 | 188.287 |
17 Abr 2024 | 26,345 | 0,06 | 0,23% | 25,975 | 26,51 | 25,93 | 170.603 |
16 Abr 2024 | 26,285 | 0,06 | 0,23% | 26,27 | 26,35 | 25,92 | 243.220 |
15 Abr 2024 | 26,225 | -0,69 | -2,56% | 26,99 | 27,095 | 26,085 | 412.536 |
12 Abr 2024 | 26,915 | -0,35 | -1,28% | 27,17 | 27,81 | 26,915 | 289.911 |
11 Abr 2024 | 27,265 | -0,41 | -1,48% | 27,245 | 27,825 | 27,01 | 231.706 |
10 Abr 2024 | 27,675 | 0,13 | 0,45% | 27,545 | 28,24 | 27,31 | 275.189 |
09 Abr 2024 | 27,55 | 0,01 | 0,04% | 27,33 | 28,30 | 27,115 | 232.818 |
08 Abr 2024 | 27,54 | -0,06 | -0,22% | 27,88 | 27,88 | 26,91 | 473.299 |
05 Abr 2024 | 27,60 | -0,78 | -2,75% | 28,38 | 28,43 | 27,335 | 392.342 |
04 Abr 2024 | 28,38 | -0,41 | -1,42% | 28,89 | 28,945 | 28,30 | 280.673 |
03 Abr 2024 | 28,79 | 0,59 | 2,07% | 28,005 | 28,875 | 27,98 | 330.804 |
02 Abr 2024 | 28,205 | -0,32 | -1,12% | 28,51 | 28,625 | 27,77 | 236.630 |
28 Mar 2024 | 28,525 | -0,08 | -0,26% | 28,68 | 28,695 | 28,175 | 257.621 |
27 Mar 2024 | 28,60 | 1,20 | 4,38% | 27,395 | 28,795 | 27,255 | 578.322 |
26 Mar 2024 | 27,40 | 0,40 | 1,50% | 26,98 | 27,40 | 26,535 | 391.588 |
25 Mar 2024 | 26,995 | 0,22 | 0,80% | 26,985 | 27,105 | 26,625 | 377.217 |
22 Mar 2024 | 26,78 | 0,20 | 0,75% | 26,495 | 26,92 | 26,31 | 369.055 |
21 Mar 2024 | 26,58 | 0,27 | 1,05% | 26,40 | 26,66 | 26,205 | 438.489 |
20 Mar 2024 | 26,305 | 0,50 | 1,96% | 25,855 | 26,445 | 25,715 | 257.136 |
19 Mar 2024 | 25,80 | -0,30 | -1,13% | 26,105 | 26,545 | 25,72 | 417.299 |
18 Mar 2024 | 26,095 | -0,14 | -0,53% | 26,225 | 26,355 | 26,025 | 224.949 |
15 Mar 2024 | 26,235 | 0,34 | 1,29% | 25,975 | 26,325 | 25,735 | 287.942 |
14 Mar 2024 | 25,90 | -0,44 | -1,67% | 26,325 | 26,505 | 25,90 | 364.320 |
13 Mar 2024 | 26,34 | -0,15 | -0,57% | 26,39 | 26,88 | 26,09 | 444.851 |
12 Mar 2024 | 26,49 | -0,25 | -0,93% | 26,89 | 26,96 | 26,16 | 403.972 |
11 Mar 2024 | 26,74 | 0,44 | 1,69% | 26,415 | 26,82 | 25,77 | 504.071 |