Mercado fechado

BIONTECH SE DRN (B1NT34.SA)

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
151,23-0,27 (-0,18%)
No fechamento: 5:00PM BRT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
11 de jun. de 2021151,50152,89149,45151,23151,238.630
10 de jun. de 2021152,70156,50146,84151,50151,5041.828
09 de jun. de 2021139,89156,00139,89154,00154,0044.020
08 de jun. de 2021153,99154,40137,70139,80139,8048.282
07 de jun. de 2021146,72159,44146,72151,95151,9533.405
04 de jun. de 2021139,60147,98137,00146,71146,7116.433
02 de jun. de 2021132,85139,88131,83139,88139,8834.294
01 de jun. de 2021134,77134,80132,00132,85132,857.938
31 de mai. de 2021132,49135,80132,49134,60134,602.668
28 de mai. de 2021130,53136,37130,13132,49132,4934.352
27 de mai. de 2021134,04134,17129,00129,97129,9738.205
26 de mai. de 2021131,40134,94131,30134,04134,0415.239
25 de mai. de 2021130,50132,86128,89131,56131,5624.195
24 de mai. de 2021132,00132,99128,57130,45130,4539.518
21 de mai. de 2021135,00135,72131,00132,00132,0014.446
20 de mai. de 2021131,90138,00131,44134,36134,3657.861
19 de mai. de 2021127,66131,64123,50131,44131,4428.416
18 de mai. de 2021130,25130,25125,42127,66127,6630.277
17 de mai. de 2021126,50132,60126,24130,25130,2538.002
14 de mai. de 2021122,50127,70120,39125,00125,0034.249
13 de mai. de 2021123,13125,79115,77123,99123,9944.354
12 de mai. de 2021126,00129,30122,70123,11123,1153.834
11 de mai. de 2021130,00132,00122,50128,00128,0076.001
10 de mai. de 2021129,40131,30121,03131,00131,0074.097
07 de mai. de 2021114,00120,96111,01119,84119,8489.129
06 de mai. de 2021105,00113,4096,93111,00111,00112.907
05 de mai. de 2021123,15132,40110,97116,51116,5158.476
04 de mai. de 2021142,86146,48115,84121,99121,9980.346
03 de mai. de 2021132,50143,50132,50141,80141,8060.947
30 de abr. de 2021122,49130,75121,90129,10129,1032.400
29 de abr. de 2021118,51123,87118,51119,90119,9018.840
28 de abr. de 2021118,90121,50115,08118,39118,3916.726
27 de abr. de 2021118,97121,97115,81116,19116,1926.212
26 de abr. de 2021113,40119,00110,90119,00119,0036.818
23 de abr. de 2021116,00121,30116,00118,70118,7018.121
22 de abr. de 2021110,00121,99109,00115,69115,6933.572
20 de abr. de 2021105,58109,2097,30106,02106,0215.054
19 de abr. de 2021105,39110,60101,00105,60105,6034.068
16 de abr. de 202198,73106,5798,73105,39105,3963.048
15 de abr. de 202193,80102,0090,6098,6598,6522.530
14 de abr. de 202193,0094,5691,9993,8193,816.921
13 de abr. de 202188,0093,3088,0091,8591,8517.682
12 de abr. de 202182,0387,5582,0387,1587,1510.802
09 de abr. de 202180,9787,3580,8082,0382,0330.521
08 de abr. de 202182,0082,0079,1179,7579,755.683
07 de abr. de 202182,2882,2878,9582,0082,003.179
06 de abr. de 202180,8182,7280,4082,2882,286.986
05 de abr. de 202181,2681,9077,6981,9081,904.304
01 de abr. de 202178,1781,3078,1781,2681,2628.350
31 de mar. de 202176,6079,0070,0077,1077,1029.878
30 de mar. de 202171,5576,2171,4574,9074,9016.310
29 de mar. de 202168,6271,5567,9868,9568,953.287
26 de mar. de 202168,7069,5567,5968,6168,618.329
25 de mar. de 202166,3568,7066,2068,7068,705.327
24 de mar. de 202170,0070,0065,5966,3566,3510.871
23 de mar. de 202173,7973,8669,1070,0070,003.318
22 de mar. de 202174,9975,2773,2574,0074,00402
19 de mar. de 202171,9773,4571,9773,1673,164.077
18 de mar. de 202174,5074,5071,4571,9771,973.923
17 de mar. de 202175,7577,7172,7774,5074,502.217
16 de mar. de 202175,8677,3073,6575,7575,7525.371
15 de mar. de 202171,2576,0071,2575,8675,867.708
12 de mar. de 202171,0071,3568,9071,2571,253.779
11 de mar. de 202170,4771,2470,0271,0071,002.760
10 de mar. de 202169,2672,5569,0969,7869,784.974
09 de mar. de 202166,0970,9266,0969,8069,806.552
08 de mar. de 202166,9468,7966,0066,0966,093.966
05 de mar. de 202168,0068,7365,0066,9466,941.799
04 de mar. de 202170,0071,0066,0067,7467,743.299
03 de mar. de 202176,2976,3168,5269,9369,939.144
02 de mar. de 202177,6478,2773,7976,1176,1111.894
01 de mar. de 202176,8978,0375,4077,6477,645.023
26 de fev. de 202177,1078,6076,2976,8976,891.102
25 de fev. de 202177,1679,8176,6877,6077,604.302
24 de fev. de 202175,9277,6475,0077,1677,161.165
23 de fev. de 202177,9177,9173,2675,9275,9213.345
22 de fev. de 202175,0882,4475,0877,9177,9135.561
19 de fev. de 202176,2478,5475,0175,0175,014.033
18 de fev. de 202175,0077,0772,5076,2476,247.323
17 de fev. de 2021------
12 de fev. de 202179,1379,9877,7779,2179,212.547
11 de fev. de 202180,2180,2878,0679,1379,136.815
10 de fev. de 202179,3381,0079,0280,2180,214.128
09 de fev. de 202180,8081,5078,7579,3179,315.891
08 de fev. de 202179,0681,1579,0080,0380,035.600
05 de fev. de 202181,0081,0078,3879,0679,0616.488
04 de fev. de 202176,9081,4376,9080,0580,0513.080
03 de fev. de 202176,8779,9075,2576,9076,908.167
02 de fev. de 202179,9679,9674,9976,8876,888.242
01 de fev. de 202179,2081,3477,4578,8178,8113.228
29 de jan. de 202174,6283,2872,0079,1079,1034.190
28 de jan. de 202171,9075,3071,9074,6274,6221.923
27 de jan. de 202171,2474,3069,0071,6971,699.547
26 de jan. de 202171,9076,0070,9771,2471,2420.271
22 de jan. de 202170,4074,0070,4071,9071,9011.847
21 de jan. de 202168,7972,2567,9770,4070,4013.606
20 de jan. de 202171,9971,9967,0068,7968,7911.362
19 de jan. de 202167,1070,2666,1069,9669,9611.134
18 de jan. de 202167,3568,3966,7366,7666,762.218
15 de jan. de 202167,3269,5064,8567,3567,3511.142
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...