Live Chat

Negocie BASF BASFn

Gráfico BASF ao vivo

Created with Highcharts 10.2.114. Feb09:0010:0011:0012:0013:0014:0015:0016:005050.55151.550.2550.7551.25

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 50.73 3.29 6.95% 47.43 51.39 46.48
3 de fev. de 2025 47.29 0.9 1.96% 46.38 48.75 44.18
27 de jan. de 2025 46.39 0.46 1% 45.93 47.93 45.69
20 de jan. de 2025 46.74 2.42 5.46% 44.32 47.31 44.16
13 de jan. de 2025 44.46 3 7.26% 41.45 44.86 41.19
6 de jan. de 2025 41.34 -0.2 -0.49% 41.54 42.66 41.2
30 de dez. de 2024 41.39 -0.83 -1.97% 42.22 43.18 41.33
23 de dez. de 2024 42.61 0.46 1.11% 42.14 42.66 42.04
16 de dez. de 2024 42.54 -1.75 -3.93% 44.28 44.44 41.71
9 de dez. de 2024 44.29 -0.29 -0.63% 44.57 45.57 44.27
2 de dez. de 2024 43.88 1.41 3.31% 42.47 44.1 42.36
25 de nov. de 2024 42.31 -0.38 -0.9% 42.69 43.11 41.53
18 de nov. de 2024 42.42 -0.72 -1.67% 43.14 43.36 41.54
11 de nov. de 2024 43.09 -0.96 -2.18% 44.05 44.78 41.72
4 de nov. de 2024 43.37 -1.91 -4.2% 45.27 45.93 43.36
28 de out. de 2024 45.36 -1 -2.14% 46.35 46.37 43.78
21 de out. de 2024 45.72 -0.92 -1.96% 46.63 46.83 45.7
14 de out. de 2024 46.78 0.25 0.55% 46.52 46.99 45.16
7 de out. de 2024 47.13 -0.87 -1.82% 48 48.28 46.31
30 de set. de 2024 47.94 0.33 0.71% 47.6 48.45 46.48
23 de set. de 2024 48.19 2.25 4.89% 45.94 48.31 43.73
16 de set. de 2024 46.09 2.84 6.56% 43.25 46.71 43.1
9 de set. de 2024 43.55 -0.15 -0.33% 43.69 43.76 42.23
2 de set. de 2024 43.38 -2.22 -4.87% 45.6 45.6 43.37
26 de ago. de 2024 45.77 1.05 2.34% 44.72 45.99 44.55
19 de ago. de 2024 44.91 2.4 5.67% 42.5 44.91 42.45
12 de ago. de 2024 42.53 1.23 2.97% 41.3 42.55 41.01
5 de ago. de 2024 41.26 0.28 0.68% 40.98 41.82 40.05
29 de jul. de 2024 41.55 -2.18 -4.99% 43.73 43.75 41.49
22 de jul. de 2024 43.51 -0.71 -1.59% 44.21 44.85 42.94
15 de jul. de 2024 43.88 -0.53 -1.2% 44.41 45.28 43.21
8 de jul. de 2024 44.6 -0.22 -0.47% 44.81 45.41 43.3
1 de jul. de 2024 44.99 -0.58 -1.28% 45.57 45.79 43.99
24 de jun. de 2024 45.05 -0.05 -0.09% 45.09 46.39 44.98
17 de jun. de 2024 44.96 0.28 0.62% 44.68 45.47 44.41
10 de jun. de 2024 44.57 -1.82 -3.91% 46.38 46.68 44.38
3 de jun. de 2024 46.68 -1.93 -3.98% 48.61 48.61 46.26
27 de mai. de 2024 48.11 -0.05 -0.11% 48.16 48.6 47.03
20 de mai. de 2024 48.17 -0.88 -1.8% 49.05 49.39 47.54
13 de mai. de 2024 48.72 0.14 0.3% 48.57 49.85 48.45
6 de mai. de 2024 48.57 -0.36 -0.72% 48.92 50.11 48.56
29 de abr. de 2024 48.94 -0.03 -0.05% 48.96 49.54 48.32
22 de abr. de 2024 48.69 -2.22 -4.35% 50.9 51.62 47.84
15 de abr. de 2024 50.3 -1.14 -2.2% 51.43 51.98 50
8 de abr. de 2024 51.42 -2.45 -4.55% 53.87 54.09 51.27
1 de abr. de 2024 53.66 0.39 0.75% 53.26 54.76 53.24
25 de mar. de 2024 52.71 0.17 0.32% 52.54 53.34 52.23
18 de mar. de 2024 52.63 3.33 6.75% 49.3 52.73 48.63
11 de mar. de 2024 49.27 0.82 1.69% 48.45 49.66 48.35
4 de mar. de 2024 48.72 0.89 1.88% 47.82 49.29 46.33
26 de fev. de 2024 47.75 0.82 1.76% 46.92 47.9 46.04
19 de fev. de 2024 46.5 0.42 0.93% 46.07 48.52 45.04
12 de fev. de 2024 46.4 2.39 5.45% 44 46.88 43.91
5 de fev. de 2024 43.97 -0.47 -1.04% 44.43 45.29 43.87
29 de jan. de 2024 44.51 -0.72 -1.6% 45.23 45.3 43.75
22 de jan. de 2024 45.68 2.33 5.39% 43.34 46.06 42.45
15 de jan. de 2024 43.04 -1.62 -3.63% 44.66 44.76 42.83
8 de jan. de 2024 44.61 -2.25 -4.81% 46.86 46.86 44.56
1 de jan. de 2024 46.6 -2.4 -4.88% 48.99 49.32 46.14
25 de dez. de 2023 48.62 0.25 0.53% 48.36 48.8 48.32
18 de dez. de 2023 48.37 0.43 0.91% 47.93 49.69 47.89
11 de dez. de 2023 48.18 3.46 7.76% 44.71 49.01 44.46
4 de dez. de 2023 45.09 1.97 4.56% 43.12 45.51 42.95
27 de nov. de 2023 43.09 -0.31 -0.72% 43.4 43.6 42.15
20 de nov. de 2023 44.56 0.15 0.33% 44.41 44.7 43.38
13 de nov. de 2023 44.19 0.58 1.35% 43.6 45.16 43.41
6 de nov. de 2023 43.56 -0.15 -0.33% 43.7 45.22 42.58
30 de out. de 2023 43.77 2.1 5.03% 41.67 44.2 41.35
23 de out. de 2023 41.39 0.38 0.92% 41.01 41.73 40.12
16 de out. de 2023 40.85 -1.5 -3.55% 42.35 42.62 40.65
9 de out. de 2023 41.84 1.04 2.54% 40.8 42.84 40.35
2 de out. de 2023 41.75 -1.37 -3.18% 43.12 43.23 41.08
25 de set. de 2023 42.79 0.25 0.58% 42.54 43.29 41.45
18 de set. de 2023 43.02 -2.91 -6.34% 45.93 45.99 42.63
11 de set. de 2023 46.02 1.28 2.86% 44.74 46.12 43.84
4 de set. de 2023 44.33 -2.64 -5.61% 46.96 47.06 43.61
28 de ago. de 2023 46.8 1.75 3.88% 45.05 47.3 44.92
21 de ago. de 2023 44.92 -0.51 -1.13% 45.43 46.61 44.8
14 de ago. de 2023 45.43 -1.18 -2.52% 46.6 46.78 44.97
7 de ago. de 2023 46.62 0.07 0.15% 46.55 47.41 46
31 de jul. de 2023 47.07 -1.75 -3.57% 48.81 49.31 46.32
24 de jul. de 2023 49.23 2.1 4.47% 47.12 49.43 46.78
17 de jul. de 2023 47.3 2.42 5.41% 44.87 47.78 44.7
10 de jul. de 2023 45.23 0.1 0.24% 45.12 46.98 44.69
3 de jul. de 2023 45.13 0.42 0.93% 44.71 45.17 42.74
26 de jun. de 2023 44.44 2.21 5.23% 42.23 44.5 42.06
19 de jun. de 2023 42.2 -2.6 -5.81% 44.8 44.81 41.8
12 de jun. de 2023 45.71 -0.55 -1.19% 46.26 47.1 45.07
5 de jun. de 2023 45.9 -0.97 -2.05% 46.86 47.33 45.49
29 de mai. de 2023 46.77 -0.02 -0.05% 46.79 47.08 44.28
22 de mai. de 2023 46.76 -0.43 -0.9% 47.18 47.49 45.31
15 de mai. de 2023 47.52 0.17 0.35% 47.35 47.95 46.54
8 de mai. de 2023 47 -0.19 -0.41% 47.19 47.64 46.27
1 de mai. de 2023 47.46 0.63 1.34% 46.83 48.33 45.03
24 de abr. de 2023 46.88 -2.53 -5.13% 49.41 50.19 45
17 de abr. de 2023 49.36 -0.64 -1.27% 49.99 50.76 49.07
10 de abr. de 2023 49.45 0.49 1% 48.96 50.18 47.7
3 de abr. de 2023 48.25 -0.04 -0.07% 48.28 49.89 48.05
27 de mar. de 2023 48.33 2.03 4.4% 46.29 48.39 45.19
20 de mar. de 2023 45.7 0.92 2.07% 44.77 46.93 43.95
13 de mar. de 2023 44.72 -2.61 -5.5% 47.32 47.41 44.19
6 de mar. de 2023 47.34 -1.73 -3.53% 49.07 49.12 47.01
27 de fev. de 2023 49.07 1.27 2.65% 47.8 49.22 47.13
20 de fev. de 2023 48.45 -3.9 -7.44% 52.34 53.27 48.21
13 de fev. de 2023 52.11 0.78 1.51% 51.33 52.38 50.93
6 de fev. de 2023 51.32 -2.28 -4.24% 53.59 53.64 51.13
30 de jan. de 2023 53.8 1.25 2.39% 52.54 53.84 52.06
23 de jan. de 2023 52.64 0.18 0.36% 52.45 53.08 51.91
16 de jan. de 2023 52.35 -0.05 -0.1% 52.4 53.23 51.59
9 de jan. de 2023 52.76 -0.04 -0.08% 52.8 53.21 51.14
2 de jan. de 2023 52.61 6.07 13.06% 46.53 52.67 46.46
26 de dez. de 2022 46.39 -0.08 -0.18% 46.47 47.02 46.23
19 de dez. de 2022 46.11 0.21 0.47% 45.89 46.76 44.91
12 de dez. de 2022 45.69 -1.59 -3.35% 47.27 47.99 45.24
5 de dez. de 2022 47.62 -1.03 -2.1% 48.64 48.68 46.84
28 de nov. de 2022 48.6 -0.58 -1.18% 49.18 49.51 47.45
21 de nov. de 2022 49.46 0.16 0.32% 49.3 49.94 48.17
14 de nov. de 2022 49.71 -0.45 -0.9% 50.16 51.69 48.42
7 de nov. de 2022 50.61 4.25 9.19% 46.35 50.68 38.07
31 de out. de 2022 46.57 0.57 1.23% 46 47.2 43.71
24 de out. de 2022 45.19 -1.49 -3.18% 46.67 46.98 44.51
17 de out. de 2022 45.86 2.64 6.1% 43.22 46.05 42.9
10 de out. de 2022 43.39 2.99 7.4% 40.4 44.27 40.3
3 de out. de 2022 40.64 1.57 4.01% 39.07 42.35 38.81
26 de set. de 2022 39.54 -0.04 -0.08% 39.57 40.44 37.82
19 de set. de 2022 39.74 -1.49 -3.62% 41.23 42.6 39.02
12 de set. de 2022 41.23 -3.05 -6.87% 44.27 45.31 40.92
5 de set. de 2022 43.19 2.19 5.36% 40.99 43.43 40.5
29 de ago. de 2022 42.87 2.35 5.82% 40.51 43.16 40.12
22 de ago. de 2022 40.98 -1.2 -2.83% 42.17 42.71 40.8
15 de ago. de 2022 43.15 -1.22 -2.73% 44.36 44.76 42.62
8 de ago. de 2022 44.08 -0.4 -0.9% 44.48 44.94 43.01
1 de ago. de 2022 43.92 0.98 2.28% 42.94 44.66 42.77
25 de jul. de 2022 43.34 0.35 0.81% 42.99 43.89 41.34
18 de jul. de 2022 43.02 0.12 0.27% 42.9 45.87 41.74
11 de jul. de 2022 41.41 -0.25 -0.58% 41.65 42.5 40.05
4 de jul. de 2022 42.83 1.25 3% 41.58 43.15 39.3
27 de jun. de 2022 41.23 -1.29 -3.02% 42.51 43.6 39.62
20 de jun. de 2022 42.15 -3.42 -7.49% 45.56 47.04 40.99
13 de jun. de 2022 45.21 -3.93 -7.98% 49.13 49.76 45
6 de jun. de 2022 49.54 -2.9 -5.52% 52.43 52.83 49.54
30 de mai. de 2022 51.88 0.85 1.66% 51.03 52.85 50.87
23 de mai. de 2022 50.88 1.17 2.35% 49.71 51.06 48.4
16 de mai. de 2022 48.69 -0.47 -0.94% 49.15 50.92 48.02
9 de mai. de 2022 49.25 2.09 4.43% 47.16 49.66 46.37
2 de mai. de 2022 47.5 0.22 0.48% 47.27 49.95 46.52
25 de abr. de 2022 50.19 -1.71 -3.28% 51.89 52.4 48.88
18 de abr. de 2022 52.23 0.66 1.29% 51.56 54.06 51.34
11 de abr. de 2022 51.74 0.57 1.11% 51.17 52.71 50.43
4 de abr. de 2022 51.26 -0.64 -1.22% 51.89 52.24 49.62
28 de mar. de 2022 52.34 -0.83 -1.57% 53.17 55.51 51.2
21 de mar. de 2022 51.73 -2.47 -4.54% 54.19 55.21 51.6
14 de mar. de 2022 53.99 -1.15 -2.07% 55.13 56.06 52.29
7 de mar. de 2022 54.15 5.28 10.82% 48.86 55.51 46.79
28 de fev. de 2022 51.76 -6.59 -11.28% 58.34 59.47 51.31
21 de fev. de 2022 60.35 -7.39 -10.9% 67.73 67.86 57.36
14 de fev. de 2022 67.16 0 0% 67.16 68.94 65.65
7 de fev. de 2022 68.49 1.5 2.23% 66.99 69.14 66.34
31 de jan. de 2022 66.66 -2.11 -3.07% 68.77 68.81 66.28
24 de jan. de 2022 68.24 2.45 3.73% 65.78 68.98 63.46
17 de jan. de 2022 66.03 -2.21 -3.24% 68.24 68.46 65.42
10 de jan. de 2022 67.83 1.56 2.36% 66.26 68.13 65.85
3 de jan. de 2022 66.07 4.04 6.53% 62.02 67.12 62
27 de dez. de 2021 61.65 1 1.66% 60.64 61.92 60.58
20 de dez. de 2021 60.88 1.87 3.16% 59.01 60.9 58
13 de dez. de 2021 60.21 0.18 0.31% 60.02 60.86 59.05
6 de dez. de 2021 59.83 0.67 1.13% 59.16 61.57 58.63
29 de nov. de 2021 58.29 -0.51 -0.87% 58.8 59.58 57.04
22 de nov. de 2021 57.84 -3.87 -6.28% 61.71 63.64 57.21
15 de nov. de 2021 61.48 -1.2 -1.9% 62.67 63.34 60.83
8 de nov. de 2021 62.61 0.5 0.82% 62.1 62.76 61.5
1 de nov. de 2021 61.95 -0.58 -0.93% 62.53 63.49 61.32
25 de out. de 2021 62.17 -0.62 -0.99% 62.79 63.95 61.79
18 de out. de 2021 62.82 -2.23 -3.42% 65.04 65.06 62.63
11 de out. de 2021 64.95 1.51 2.38% 63.44 65.39 63.25
4 de out. de 2021 63.74 -0.56 -0.86% 64.29 65.32 61.86
27 de set. de 2021 64.71 0.23 0.37% 64.47 66.47 64.07
20 de set. de 2021 63.76 2.04 3.32% 61.71 64.44 60.12
13 de set. de 2021 63.12 -1.9 -2.91% 65.01 66.27 63.07
6 de set. de 2021 64.5 -0.38 -0.58% 64.87 65.76 63.75
30 de ago. de 2021 64.78 -2.16 -3.22% 66.93 67.27 64.43
23 de ago. de 2021 66.61 1.09 1.67% 65.51 66.76 64.81
16 de ago. de 2021 64.76 -3.98 -5.79% 68.74 68.92 63.06
9 de ago. de 2021 69.21 2.12 3.17% 67.08 69.51 66.94
2 de ago. de 2021 67.11 0.31 0.46% 66.8 67.51 65.82
26 de jul. de 2021 66.38 -0.67 -0.99% 67.04 67.46 65.77
19 de jul. de 2021 66.98 0.67 1.01% 66.31 67.4 64.1
12 de jul. de 2021 67.03 -0.83 -1.23% 67.86 68.78 66.53
5 de jul. de 2021 68.01 0.57 0.84% 67.44 68.72 64.93
28 de jun. de 2021 67.12 1.17 1.77% 65.95 68.19 65.11
21 de jun. de 2021 66.15 1.59 2.46% 64.56 66.38 63.82
14 de jun. de 2021 64.41 -3.38 -4.98% 67.78 68.02 64.3
7 de jun. de 2021 67.56 -0.79 -1.16% 68.35 69.24 66.45
31 de mai. de 2021 68.67 1.65 2.47% 67.01 68.72 66.58
24 de mai. de 2021 67.24 -0.82 -1.2% 68.05 68.27 66.26
17 de mai. de 2021 67.98 -1.32 -1.91% 69.3 69.81 66.38
10 de mai. de 2021 69.18 -1.64 -2.32% 70.82 71.04 67.22
3 de mai. de 2021 70.3 2.87 4.27% 67.42 70.8 66.35
26 de abr. de 2021 67.19 -3.47 -4.92% 70.66 71.81 67.11
19 de abr. de 2021 70.31 -2.4 -3.31% 72.71 72.83 69.35

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

0.32

Spread (%)

0.6308 %

Alavancagem

1:10

Juro overnight, Compra

-0.0556 %

Juro overnight, Venda

-0.0333 %

Moeda

EUR

Horários de Negociação

Mercados fechados

Segunda-feira

08:02 - 11:59

Terça-feira

08:02-11:59

Terça-feira

12:04-16:29

Quarta-feira

08:02-11:59

Quarta-feira

12:04-16:29

Quinta-feira

08:02-11:59

Quinta-feira

12:04-16:29

Sexta-feira

08:02-11:59

Sexta-feira

12:04-16:29

Análise e estatística

Abertura

50.35

Fechamento anterior

50.85

Alta/baixa em 52 semanas

40.05 - 54.76

Capitalização de mercado

45447217152

Ações em circulação

892521984

Data dos rendimentos (Próxima)

2008-06-27

Rendim Divid

Data Ex-Dividendos

2024-04-26

Taxa anual futura de dividendos

2.25

Rendimento anual futuro de dividendos

0.0442

EPS

0.55

Saiba mais sobre este instrumento

BASF BASF SE
BASF SE operates as a chemical company worldwide. It operates through six segments: Chemicals, Materials, Industrial Solutions, Surface Technologies, Nutrition & Care, and Agricultural Solutions. The Chemicals segment provides petrochemicals and intermediates. The Materials segment offers advanced materials and their precursors for applications and systems comprising isocyanates, polyamides, and inorganic basic products, as well as specialties for plastics and plastics processing industries. The Industrial Solutions segment develops and markets ingredients and additives for industrial applications, such as polymer dispersions, resins, additives, electronic materials, and antioxidants for automotive, plastics, paints and coatings, electronics, and energy and resource industries. The Surface Technologies segment provides automotive OEM and refinish coatings, surface treatment, catalysts, battery materials, and precious and base metal services for the automotive and chemical sectors. The Nutrition & Care segment offers ingredients for consumer goods in the areas of nutrition, home, personal care, and technical applications; and serves the food and feed producers, pharmaceutical, cosmetics, detergents, cleaners, and crop protection industries, as well as fast-moving consumer goods sector. The Agricultural Solutions segment provides seeds and seed treatment products; fungicides, herbicides, insecticides, and biological crop protection products; and digital farming solutions. The company engages in engineering and other; rental and leasing; and commodity trading activities. BASF SE was founded in 1865 and is headquartered in Ludwigshafen am Rhein, Germany.

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat