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 >
16/09/2025	1.324.600	-0,12%	50,42	50,20	50,84	50,28
15/09/2025	1.289.060	-0,20%	50,50	50,34	51,24	50,34
12/09/2025	1.454.760	-0,43%	50,70	50,38	51,00	50,44
11/09/2025	1.533.470	0,36%	50,50	49,70	50,68	50,66
10/09/2025	1.388.140	-0,83%	51,02	50,20	51,38	50,48
09/09/2025	1.468.120	-2,23%	52,04	50,74	52,50	50,90
08/09/2025	1.445.320	0,62%	51,84	51,44	52,46	52,06
05/09/2025	1.556.780	0,19%	51,78	51,48	52,20	51,74
04/09/2025	1.552.480	0,16%	51,60	51,54	52,20	51,64
03/09/2025	1.644.110	0,19%	51,42	51,36	52,18	51,56
02/09/2025	1.415.700	-2,06%	52,50	51,26	52,62	51,46
01/09/2025	1.520.920	-0,72%	53,02	52,50	53,30	52,54
29/08/2025	1.513.990	-1,42%	53,68	52,92	53,88	52,92
28/08/2025	1.343.430	-0,04%	53,66	53,66	54,86	53,68
27/08/2025	1.390.760	-0,67%	54,10	53,66	54,44	53,70
26/08/2025	1.356.340	-0,22%	54,04	53,80	54,74	54,06
25/08/2025	1.392.230	-1,53%	54,90	54,08	55,04	54,18
22/08/2025	1.453.950	2,08%	53,80	53,70	55,04	55,02
21/08/2025	1.463.830	-0,92%	54,38	53,86	54,60	53,90
20/08/2025	1.427.900	-1,09%	55,02	54,32	55,04	54,40
19/08/2025	1.285.770	2,23%	53,80	53,76	55,56	55,00
18/08/2025	1.405.230	-1,18%	54,58	53,62	54,60	53,80
15/08/2025	1.371.620	0,55%	54,26	54,06	55,68	54,44
14/08/2025	1.252.900	-1,46%	54,68	53,44	55,04	54,14
13/08/2025	1.401.360	-0,29%	55,22	53,82	55,68	54,94
12/08/2025	1.509.480	0,22%	55,10	54,84	55,54	55,10
11/08/2025	1.480.580	-1,68%	55,96	54,96	56,32	54,98
08/08/2025	1.325.500	0,94%	55,42	55,34	56,24	55,92
07/08/2025	1.546.360	2,71%	54,04	53,86	55,64	55,40
06/08/2025	1.461.330	-1,17%	54,82	53,80	55,16	53,94
05/08/2025	1.354.560	1,87%	53,72	53,68	54,84	54,58
04/08/2025	1.352.020	0,37%	53,58	53,28	53,76	53,58
01/08/2025	1.536.760	-1,84%	54,34	53,22	54,40	53,38
31/07/2025	1.521.000	-1,59%	55,30	54,34	55,48	54,38
30/07/2025	1.499.140	-1,95%	56,44	55,18	56,50	55,26
29/07/2025	1.489.810	-0,74%	56,94	56,30	57,30	56,36
28/07/2025	1.392.700	-0,49%	57,48	56,54	58,32	56,78
25/07/2025	1.444.640	0,74%	56,68	56,30	57,28	57,06
24/07/2025	1.509.610	-1,26%	57,42	56,54	57,76	56,64
23/07/2025	1.433.420	2,76%	56,22	56,08	57,70	57,36
22/07/2025	1.544.400	1,12%	55,22	54,92	56,00	55,82
21/07/2025	1.546.400	-0,40%	55,48	55,20	56,38	55,20
18/07/2025	1.416.700	0,33%	55,16	55,14	56,12	55,42
17/07/2025	1.533.600	-0,11%	55,42	54,90	55,82	55,24
16/07/2025	1.481.900	-1,99%	54,96	54,90	56,12	55,30
15/07/2025	1.529.700	2,47%	55,12	55,10	56,66	56,42
14/07/2025	1.542.550	-0,76%	54,52	54,08	55,64	55,06
11/07/2025	1.512.480	-4,15%	57,86	54,88	57,86	55,48
10/07/2025	1.455.710	1,72%	56,82	56,76	58,40	57,88
09/07/2025	1.500.840	0,99%	56,34	56,12	57,68	56,90
08/07/2025	1.435.200	2,59%	55,12	54,94	56,62	56,34
07/07/2025	1.484.580	-1,29%	56,00	54,92	56,06	54,92
04/07/2025	1.524.940	-2,11%	56,72	55,60	56,76	55,64
03/07/2025	1.488.940	-0,84%	56,62	56,26	58,12	56,84
02/07/2025	1.400.840	1,49%	56,58	56,28	57,52	57,32
01/07/2025	1.551.140	0,53%	56,24	55,60	56,58	56,48
30/06/2025	1.528.500	-2,94%	58,46	56,14	58,68	56,18
27/06/2025	1.430.080	0,59%	57,70	57,66	58,34	57,88
26/06/2025	1.546.440	1,99%	56,56	56,54	57,88	57,54
25/06/2025	1.568.840	-0,21%	56,56	56,20	56,80	56,42
24/06/2025	1.581.790	0,14%	56,78	56,26	57,56	56,54
23/06/2025	1.578.010	-1,50%	57,24	55,90	57,86	56,46
20/06/2025	1.559.540	-0,21%	57,84	57,32	58,50	57,32
19/06/2025	1.515.500	-1,10%	57,98	57,26	58,20	57,44
18/06/2025	1.510.920	-1,93%	59,44	58,02	59,64	58,08
17/06/2025	1.467.020	0,20%	59,04	59,02	60,08	59,22
16/06/2025	1.477.700	-0,87%	58,74	57,88	60,14	59,10
13/06/2025	1.500.320	-2,10%	60,12	59,60	60,72	59,62
12/06/2025	1.443.060	0,43%	60,48	60,46	61,36	60,90
11/06/2025	1.436.360	-1,78%	60,80	60,58	61,98	60,64
10/06/2025	1.406.260	1,38%	60,96	60,92	62,10	61,74
09/06/2025	1.392.560	0,10%	60,80	60,66	61,34	60,90
06/06/2025	1.432.740	1,06%	60,32	60,24	61,08	60,84
05/06/2025	1.434.760	0,33%	59,94	59,90	61,00	60,20
04/06/2025	1.426.120	1,56%	59,22	59,16	60,56	60,00
03/06/2025	1.408.800	0,72%	58,58	58,10	59,12	59,08
02/06/2025	1.371.060	-1,54%	59,44	58,46	59,48	58,66
30/05/2025	1.464.360	0,27%	59,52	59,30	60,44	59,58
29/05/2025	1.453.770	-0,77%	60,28	59,28	60,64	59,42
28/05/2025	1.428.980	0,64%	59,44	59,40	60,58	59,88
27/05/2025	1.423.420	2,66%	58,00	57,98	59,52	59,50
26/05/2025	1.417.880	1,93%	57,56	57,46	58,02	57,96
23/05/2025	1.458.410	-3,92%	57,14	55,92	57,94	56,86
22/05/2025	1.472.660	-1,63%	60,32	59,10	60,34	59,18
21/05/2025	1.359.520	0,60%	59,82	59,14	60,66	60,16
20/05/2025	1.426.790	-0,27%	59,96	59,20	60,34	59,80
19/05/2025	1.458.490	-0,43%	60,18	59,44	60,42	59,96
16/05/2025	1.403.660	0,03%	60,22	59,90	61,28	60,22
15/05/2025	1.447.960	-0,99%	60,64	60,16	61,42	60,20
14/05/2025	1.426.900	-2,25%	60,54	59,42	62,38	60,80
13/05/2025	1.393.300	0,00%	62,04	61,82	62,98	62,20
12/05/2025	1.452.060	3,15%	60,96	60,88	62,56	62,20
09/05/2025	1.357.920	1,62%	59,42	59,40	60,58	60,30
08/05/2025	1.485.820	0,20%	59,46	58,68	59,92	59,34
07/05/2025	1.483.360	0,07%	59,38	58,94	59,72	59,22
06/05/2025	1.540.220	0,03%	59,10	58,28	59,46	59,18
05/05/2025	1.515.020	0,27%	58,98	58,94	59,50	59,16
02/05/2025	1.549.780	0,96%	58,78	58,46	60,08	59,00
30/04/2025	1.520.040	1,49%	57,52	57,40	58,50	58,44
29/04/2025	1.559.480	0,21%	57,48	57,38	58,72	57,58