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 > >>
05/05/2026	812.990	-0,10%	62,76	62,26	63,44	62,54
04/05/2026	677.840	1,07%	61,76	61,68	63,70	62,60
30/04/2026	715.270	4,84%	60,18	60,12	62,30	61,94
29/04/2026	755.050	-1,04%	59,76	59,08	60,18	59,08
28/04/2026	673.100	-0,43%	60,02	59,58	60,74	59,70
27/04/2026	702.630	0,20%	60,08	59,70	60,52	59,96
24/04/2026	770.560	0,64%	59,64	59,38	60,06	59,84
23/04/2026	802.950	-1,20%	59,78	59,24	60,70	59,46
22/04/2026	510.520	0,70%	60,14	60,10	62,28	60,18
21/04/2026	582.180	0,07%	60,42	59,72	61,28	59,76
20/04/2026	776.560	1,22%	59,34	58,86	59,86	59,72
17/04/2026	603.750	-1,27%	59,84	58,66	60,74	59,00
16/04/2026	777.050	3,61%	57,86	57,86	60,42	59,76
15/04/2026	745.200	1,76%	56,64	56,60	57,92	57,68
14/04/2026	782.830	-1,77%	57,64	56,54	58,46	56,68
13/04/2026	678.400	-1,13%	58,44	57,36	59,10	57,70
10/04/2026	702.210	-1,52%	59,28	58,16	59,72	58,36
09/04/2026	744.660	3,46%	57,16	57,12	59,28	59,26
08/04/2026	578.380	-0,80%	57,52	56,34	57,72	57,28
07/04/2026	398.470	1,48%	56,86	56,78	58,14	57,74
02/04/2026	414.580	-0,56%	56,58	56,56	58,20	56,90
01/04/2026	279.030	-0,87%	57,92	56,18	58,56	57,22
31/03/2026	359.830	1,09%	57,54	57,12	58,44	57,72
30/03/2026	388.710	2,00%	56,02	55,52	58,22	57,10
27/03/2026	422.630	-0,89%	56,38	55,94	57,00	55,98
26/03/2026	476.280	1,95%	54,88	54,86	57,36	56,48
25/03/2026	463.560	0,44%	55,64	54,72	55,74	55,40
24/03/2026	390.320	7,23%	52,62	51,76	55,44	55,16
23/03/2026	485.520	7,06%	47,49	47,31	52,16	51,44
20/03/2026	474.000	0,21%	48,05	47,90	49,00	48,05
19/03/2026	466.500	-0,39%	48,07	47,54	48,73	47,95
18/03/2026	494.200	-2,94%	49,81	48,08	50,16	48,14
17/03/2026	572.000	2,80%	48,08	47,74	49,77	49,60
16/03/2026	504.000	-1,33%	49,21	47,90	49,43	48,25
13/03/2026	533.000	0,82%	48,34	47,87	49,49	48,90
12/03/2026	499.730	4,59%	45,68	45,57	49,66	48,50
11/03/2026	567.110	2,93%	45,12	45,08	46,86	46,37
10/03/2026	556.900	-0,44%	45,27	44,94	45,75	45,05
09/03/2026	650.100	0,09%	44,26	43,77	45,25	45,25
06/03/2026	559.600	-2,35%	46,39	44,45	46,39	45,21
05/03/2026	524.100	-1,78%	47,10	46,14	47,44	46,30
04/03/2026	525.900	-4,48%	49,09	46,38	49,24	47,14
03/03/2026	577.550	-3,01%	50,50	48,85	50,66	49,35
02/03/2026	509.470	-2,23%	51,00	50,66	51,78	50,88
27/02/2026	360.230	-0,50%	52,28	51,72	52,88	52,04
26/02/2026	398.030	0,38%	51,88	51,36	53,24	52,30
25/02/2026	450.510	-2,65%	53,40	51,80	53,42	52,10
24/02/2026	443.010	0,68%	53,30	53,18	54,56	53,52
23/02/2026	451.880	-1,41%	53,90	53,12	54,38	53,16
20/02/2026	375.080	-0,15%	54,14	53,66	54,66	53,92
19/02/2026	374.340	-1,03%	54,42	53,94	55,82	54,00
18/02/2026	366.590	-4,88%	56,14	53,78	56,26	54,56
17/02/2026	348.580	0,70%	56,74	56,66	57,88	57,36
16/02/2026	298.200	-1,93%	58,18	56,60	58,18	56,96
13/02/2026	450.180	-0,72%	58,42	56,90	58,56	58,08
12/02/2026	473.750	0,14%	58,56	57,68	59,16	58,50
11/02/2026	409.380	0,45%	58,10	57,96	59,36	58,42
10/02/2026	446.680	5,40%	55,14	55,12	58,24	58,16
09/02/2026	336.900	-0,58%	55,64	54,64	55,66	55,18
06/02/2026	460.960	-0,64%	55,96	54,72	56,04	55,50
05/02/2026	432.380	-1,20%	56,54	55,10	56,90	55,86
04/02/2026	341.060	9,83%	51,54	51,52	56,80	56,54
03/02/2026	458.340	1,66%	50,76	50,46	52,02	51,48
02/02/2026	494.400	-0,98%	50,78	50,22	52,00	50,64
30/01/2026	473.810	1,95%	50,16	50,02	51,30	51,14
29/01/2026	514.030	-0,83%	50,48	49,65	51,70	50,16
28/01/2026	503.420	2,24%	49,60	49,28	50,86	50,58
27/01/2026	508.470	-1,41%	50,32	49,42	50,60	49,47
26/01/2026	492.910	-0,32%	50,34	50,18	51,08	50,18
23/01/2026	518.600	-0,08%	50,40	50,20	50,86	50,34
22/01/2026	555.230	0,96%	50,06	49,49	50,98	50,38
21/01/2026	570.000	4,00%	48,08	48,05	49,94	49,90
20/01/2026	472.000	-1,68%	48,54	47,90	49,39	47,98
19/01/2026	537.000	-2,75%	49,61	48,65	50,00	48,80
16/01/2026	454.220	-3,72%	52,16	50,16	52,22	50,18
15/01/2026	463.840	0,54%	51,94	51,44	52,46	52,12
14/01/2026	395.100	3,06%	50,34	50,32	51,84	51,84
13/01/2026	478.100	1,23%	49,72	49,59	50,86	50,30
12/01/2026	655.900	-0,06%	49,75	49,33	50,02	49,69
09/01/2026	672.700	1,20%	49,19	49,16	50,14	49,72
08/01/2026	744.000	-0,04%	49,07	48,23	49,22	49,13
07/01/2026	708.000	-0,28%	49,28	49,05	49,83	49,15
06/01/2026	649.000	-0,52%	48,68	47,91	49,51	49,29
05/01/2026	627.400	0,20%	49,60	48,47	50,28	49,55
02/01/2026	742.000	-0,70%	49,78	49,14	50,00	49,45
30/12/2025	326.000	1,22%	49,22	49,14	49,83	49,80
29/12/2025	766.000	1,09%	48,73	48,71	49,77	49,20
23/12/2025	700.000	-1,12%	49,33	48,59	49,37	48,67
22/12/2025	712.000	-0,53%	49,63	48,88	49,89	49,22
19/12/2025	712.000	0,37%	49,37	49,27	49,78	49,48
18/12/2025	724.000	-0,62%	49,65	49,18	49,82	49,30
17/12/2025	718.000	0,24%	49,52	49,05	49,84	49,61
16/12/2025	653.500	-0,08%	49,10	48,50	50,26	49,49
15/12/2025	613.890	-1,80%	50,54	49,43	50,66	49,53
12/12/2025	640.500	1,37%	49,79	49,61	50,72	50,44
11/12/2025	658.300	4,47%	47,51	47,42	49,80	49,76
10/12/2025	534.850	-0,71%	48,01	47,43	48,06	47,63
09/12/2025	137.350	-0,42%	48,25	47,71	48,52	47,97
08/12/2025	149.100	-2,23%	49,44	48,03	49,44	48,17
05/12/2025	160.880	0,76%	48,98	48,79	49,62	49,27