BiG | O banco que entende os seus valores.

Brenntag SE (BNR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
22/09/2026	479.150	1,69%	59,24	59,16	60,46	60,20
21/09/2026	477.010	-1,04%	59,88	59,06	60,60	59,20
18/09/2026	394.590	-1,32%	60,58	59,54	61,00	59,82
17/09/2026	409.020	-1,14%	61,38	60,62	61,50	60,62
16/09/2026	383.630	1,12%	60,74	60,54	61,56	61,32
15/09/2026	438.590	-0,75%	61,06	59,62	61,08	60,64
14/09/2026	426.540	1,03%	60,42	60,40	61,86	61,10
11/09/2026	374.400	-1,14%	61,36	60,34	61,56	60,48
10/09/2026	437.750	0,66%	60,80	60,60	61,64	61,18
09/09/2026	361.580	-1,20%	61,40	60,66	62,22	60,78
08/09/2026	322.380	1,35%	60,56	60,42	62,02	61,52
07/09/2026	366.010	-0,62%	60,94	60,08	61,08	60,70
04/09/2026	412.480	-0,03%	61,14	60,38	61,40	61,08
03/09/2026	359.360	-0,88%	61,64	60,78	61,94	61,10
02/09/2026	323.480	-0,93%	62,20	61,56	63,12	61,64
01/09/2026	342.110	-0,61%	62,66	62,04	63,66	62,22
31/08/2026	387.580	1,56%	61,66	61,64	63,02	62,60
28/08/2026	401.640	2,09%	60,44	60,44	62,00	61,64
27/08/2026	399.480	-0,07%	60,56	59,70	60,58	60,38
26/08/2026	349.300	-0,33%	60,54	60,36	61,22	60,42
25/08/2026	403.260	-1,11%	61,46	60,26	61,60	60,62
24/08/2026	416.300	1,73%	60,08	60,06	62,04	61,30
21/08/2026	370.870	-0,82%	60,72	60,18	61,58	60,26
20/08/2026	422.700	-1,17%	60,74	59,64	60,92	60,76
19/08/2026	400.830	1,18%	60,74	60,70	61,82	61,48
18/08/2026	415.360	0,50%	60,54	60,52	61,40	60,76
17/08/2026	379.740	-1,40%	61,40	60,36	61,42	60,46
14/08/2026	403.760	0,95%	60,48	60,48	61,64	61,32
13/08/2026	348.160	-0,49%	61,12	59,90	61,14	60,74
12/08/2026	411.520	-2,05%	63,10	60,94	63,10	61,04
11/08/2026	393.120	-1,24%	63,12	62,14	63,84	62,32
10/08/2026	397.320	-1,41%	63,82	62,28	63,86	63,10
07/08/2026	377.110	-0,81%	64,52	63,62	66,34	64,00
06/08/2026	329.760	2,54%	62,90	62,86	64,90	64,52
05/08/2026	354.480	0,58%	62,72	62,48	63,42	62,92
04/08/2026	339.420	0,81%	62,16	62,00	63,18	62,56
03/08/2026	390.510	1,57%	61,20	61,08	62,84	62,06
31/07/2026	322.820	-1,20%	61,90	61,02	62,00	61,10
30/07/2026	304.880	0,72%	61,34	61,34	63,56	61,84
29/07/2026	422.440	1,29%	60,44	60,26	62,42	61,40
28/07/2026	384.120	2,23%	59,22	59,22	61,60	60,62
27/07/2026	345.080	0,68%	59,00	58,76	59,52	59,30
24/07/2026	388.930	-0,67%	59,36	58,44	59,36	58,90
23/07/2026	419.400	0,61%	58,86	58,86	60,34	59,30
22/07/2026	380.670	1,45%	58,10	57,70	59,86	58,94
21/07/2026	377.900	0,59%	58,06	56,74	58,10	58,10
20/07/2026	422.200	-2,50%	59,12	57,74	59,38	57,76
17/07/2026	365.880	-0,57%	59,24	58,84	59,92	59,24
16/07/2026	390.010	1,12%	58,92	58,84	59,80	59,58
15/07/2026	384.950	-0,91%	59,32	58,20	59,40	58,92
14/07/2026	383.280	2,55%	58,08	57,96	60,44	59,46
13/07/2026	370.070	3,28%	55,82	55,82	58,22	57,98
10/07/2026	374.910	1,45%	55,26	55,26	56,48	56,14
09/07/2026	377.120	-1,35%	56,18	55,24	56,18	55,34
08/07/2026	356.590	0,61%	55,74	55,44	57,14	56,10
07/07/2026	373.450	-0,32%	55,86	55,74	56,98	55,76
06/07/2026	424.450	-0,29%	56,12	55,92	56,66	55,94
03/07/2026	404.350	0,83%	55,82	55,34	56,28	56,10
02/07/2026	388.540	4,39%	53,32	53,10	55,64	55,64
01/07/2026	429.530	0,83%	53,02	52,48	53,50	53,30
30/06/2026	415.390	-0,75%	53,40	52,60	53,48	52,86
29/06/2026	439.040	-1,37%	54,26	53,10	54,38	53,26
26/06/2026	435.560	-0,55%	54,12	53,80	54,70	54,00
25/06/2026	432.430	-0,55%	54,58	54,06	54,88	54,30
24/06/2026	460.730	2,32%	53,28	53,26	55,42	54,60
23/06/2026	422.460	-4,06%	55,46	52,76	55,54	53,36
22/06/2026	394.600	3,46%	53,80	53,26	55,70	55,62
19/06/2026	445.290	-0,15%	53,68	53,56	54,68	53,76
18/06/2026	409.210	-1,36%	54,54	52,94	54,64	53,84
17/06/2026	285.910	-0,04%	54,66	53,84	55,08	54,58
16/06/2026	313.720	-2,19%	54,72	54,46	55,50	54,60
15/06/2026	386.450	-0,29%	55,70	55,26	56,76	55,82
12/06/2026	345.190	-0,60%	56,16	55,14	56,26	55,98
11/06/2026	371.820	1,84%	55,28	55,28	57,16	56,32
10/06/2026	352.700	0,00%	55,22	54,90	55,88	55,30
09/06/2026	342.280	1,02%	54,70	54,14	55,30	55,30
08/06/2026	408.570	-3,01%	56,30	54,70	56,60	54,74
05/06/2026	702.700	0,53%	55,96	55,94	57,12	56,44
04/06/2026	720.950	-0,35%	56,44	56,14	56,94	56,14
03/06/2026	817.700	-0,95%	56,78	56,12	57,20	56,34
02/06/2026	721.840	-0,63%	57,42	56,70	57,80	56,88
01/06/2026	812.240	1,35%	56,40	56,16	57,64	57,24
29/05/2026	590.760	1,66%	55,70	55,62	56,70	56,48
28/05/2026	769.570	-1,31%	56,26	55,48	56,34	55,56
27/05/2026	812.110	-1,12%	57,06	55,94	57,20	56,30
26/05/2026	789.070	0,00%	56,82	56,74	57,32	56,94
25/05/2026	742.680	-0,56%	57,44	56,42	57,44	56,94
22/05/2026	783.140	-1,62%	57,62	56,96	57,94	57,26
21/05/2026	764.430	-1,09%	56,98	56,38	58,42	58,20
20/05/2026	749.950	-1,21%	60,62	58,62	60,72	58,84
19/05/2026	704.460	-2,42%	60,88	59,50	61,32	59,56
18/05/2026	633.250	-0,20%	61,26	60,10	61,28	61,04
15/05/2026	639.890	-0,03%	60,70	60,68	61,70	61,16
14/05/2026	629.480	1,12%	60,50	60,50	62,18	61,18
13/05/2026	627.200	-2,61%	61,96	60,38	63,02	60,50
12/05/2026	720.670	-0,86%	62,52	61,92	63,30	62,12
11/05/2026	685.440	2,92%	60,68	60,64	62,82	62,66
08/05/2026	660.130	0,23%	60,78	60,68	61,22	60,88
07/05/2026	758.070	-1,72%	61,82	60,42	62,14	60,74
06/05/2026	783.270	-1,18%	62,92	60,80	63,48	61,80