BiG | O banco que entende os seus valores.

Banner Corporation (BANR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/04/2026	86 681	1,06%	65,85	65,60	67,19	66,91
29/04/2026	73 672	-1,68%	67,04	65,95	67,41	66,25
28/04/2026	83 773	-0,21%	67,91	67,12	68,48	67,37
27/04/2026	12 884	1,55%	66,29	66,29	67,51	67,51
24/04/2026	131 641	-2,16%	70,00	66,21	70,00	66,30
23/04/2026	441 524	6,56%	65,45	65,15	68,10	67,76
22/04/2026	200 804	-0,39%	63,98	63,315	64,20	63,59
21/04/2026	84 387	-1,54%	65,39	63,48	65,39	63,84
20/04/2026	73 940	0,40%	64,09	63,75	65,37	64,84
17/04/2026	130 452	2,36%	63,80	63,80	65,44	64,58
16/04/2026	66 320	-0,36%	63,05	62,99	63,40	63,09
15/04/2026	60 832	-1,12%	64,07	62,98	64,54	63,35
14/04/2026	98 014	0,16%	63,92	63,22	64,43	64,07
13/04/2026	88 170	-0,03%	63,99	63,16	64,085	63,97
10/04/2026	85 798	-0,50%	64,30	63,215	64,31	63,99
09/04/2026	170 841	1,08%	63,64	63,1001	64,78	64,31
08/04/2026	127 034	1,50%	63,53	63,49	64,81	63,64
07/04/2026	127 611	0,03%	62,23	61,665	62,86	62,70
06/04/2026	146 296	1,75%	61,50	61,165	62,75	62,68
02/04/2026	105 081	0,33%	60,98	60,12	61,60	61,60
01/04/2026	109 855	1,19%	60,68	60,68	61,92	61,40
31/03/2026	115 004	1,12%	60,78	60,10	61,05	60,68
30/03/2026	193 792	0,57%	60,30	59,70	60,37	60,08
27/03/2026	80 573	-0,96%	60,34	59,49	60,34	59,74
26/03/2026	104 666	0,67%	59,77	59,655	60,58	60,36
25/03/2026	137 258	0,02%	60,75	59,605	60,95	60,06
24/03/2026	332 470	1,80%	58,49	58,48	60,9223	60,05
23/03/2026	305 981	1,55%	59,35	58,86	60,85	58,99
20/03/2026	279 234	-0,69%	58,30	57,655	58,78	58,07
19/03/2026	209 832	0,52%	57,83	57,45	58,895	58,47
18/03/2026	205 656	-1,34%	58,61	57,85	59,071	58,17
17/03/2026	143 806	-0,24%	59,51	58,36	59,79	58,95
16/03/2026	324 209	0,05%	59,58	58,93	60,00	59,09
13/03/2026	238 929	-0,47%	59,90	58,62	59,90	59,06
12/03/2026	170 010	0,54%	57,82	57,2135	59,40	59,34
11/03/2026	150 859	-0,20%	59,4923	58,42	59,4923	59,00
10/03/2026	334 656	-0,56%	59,57	58,51	60,63	59,12
09/03/2026	230 943	-1,03%	58,84	57,35	59,89	59,45
06/03/2026	338 545	-0,74%	59,59	57,05	60,14	60,08
05/03/2026	195 133	-1,34%	60,61	59,88	60,93	60,50
04/03/2026	251 597	1,12%	61,20	60,285	61,45	61,26
03/03/2026	224 944	0,36%	58,56	58,31	60,87	60,58
02/03/2026	176 054	2,50%	58,85	58,01	61,02	60,36
27/02/2026	268 671	-4,60%	61,01	58,00	61,18	58,85
26/02/2026	265 673	0,72%	61,70	61,08	63,08	61,74
25/02/2026	291 829	1,86%	60,85	60,45	61,755	61,30
24/02/2026	205 976	-0,36%	60,69	59,54	60,80	60,18
23/02/2026	306 920	-6,12%	64,09	60,13	64,465	60,40
20/02/2026	441 490	0,56%	63,85	63,37	64,985	64,34
19/02/2026	213 707	-0,39%	63,93	63,46	64,56	63,98
18/02/2026	208 608	-0,17%	64,64	63,91	65,32	64,23
17/02/2026	205 872	0,22%	64,08	61,5912	65,305	64,34
13/02/2026	177 549	0,54%	63,42	62,93	64,66	64,20
12/02/2026	156 003	-1,32%	65,30	62,96	66,69	63,855
11/02/2026	186 684	-0,72%	65,65	64,205	66,83	64,71
10/02/2026	162 545	0,08%	65,04	64,74	66,13	65,18
09/02/2026	99 786	0,84%	64,15	64,15	65,87	65,13
06/02/2026	152 729	1,22%	64,06	63,64	65,085	64,59
05/02/2026	233 377	-0,44%	64,28	63,245	64,99	63,80
04/02/2026	141 734	0,95%	63,94	63,765	65,315	64,08
03/02/2026	191 784	1,42%	62,63	62,00	64,24	63,48
02/02/2026	161 161	2,02%	61,92	61,84	63,76	62,59
30/01/2026	159 025	0,19%	61,72	61,14	62,50	61,84
29/01/2026	207 484	1,38%	60,92	60,89	62,205	61,72
28/01/2026	160 298	-0,70%	61,41	60,64	61,8325	60,88
27/01/2026	154 530	0,33%	61,11	61,065	61,8075	61,31
26/01/2026	174 245	-0,57%	61,31	59,66	61,67	61,11
23/01/2026	131 304	-7,06%	65,61	61,36	66,34	61,46
22/01/2026	245 581	0,15%	64,63	64,63	67,75	66,13
21/01/2026	290 602	2,88%	64,61	64,40	67,20	66,03
20/01/2026	83 538	-1,06%	64,09	63,63	64,8393	64,18
16/01/2026	85 525	-1,65%	65,81	64,72	65,945	64,87
15/01/2026	64 772	2,95%	65,40	64,18	66,01	65,96
14/01/2026	67 623	1,28%	63,21	63,10	64,135	64,07
13/01/2026	82 183	-0,96%	63,68	63,18	64,30	63,26
12/01/2026	111 612	-0,64%	63,85	63,00	64,30	63,87
09/01/2026	112 531	-1,61%	65,38	64,17	65,95	64,28
08/01/2026	118 669	2,72%	63,26	63,26	65,995	65,33
07/01/2026	86 357	-0,97%	64,17	63,0001	64,435	63,60
06/01/2026	120 176	0,58%	63,55	63,068	64,365	64,22
05/01/2026	151 946	2,21%	62,25	62,25	64,619	63,85
02/01/2026	109 583	-0,30%	62,66	61,60	62,90	62,47
31/12/2025	92 519	-0,78%	63,19	62,37	63,44	62,66
30/12/2025	86 866	-1,41%	64,05	62,66	64,31	62,66
29/12/2025	101 800	-0,87%	64,56	63,72	64,98	64,05
26/12/2025	69 029	-0,98%	65,20	64,235	66,9999	64,61
24/12/2025	66 140	0,02%	65,19	64,80	65,66	65,25
23/12/2025	117 732	-0,96%	65,82	65,185	66,5799	65,24
22/12/2025	177 031	-0,54%	66,24	65,63	66,94	65,87
19/12/2025	197 900	-1,87%	67,31	65,75	67,455	66,23
18/12/2025	92 198	0,75%	67,49	66,73	67,95	67,49
17/12/2025	80 395	0,65%	66,94	66,29	67,43	66,99
16/12/2025	106 288	-0,57%	67,15	66,18	67,38	66,54
15/12/2025	80 071	0,92%	66,41	66,41	67,30	66,92
12/12/2025	95 814	-0,36%	66,92	65,81	66,93	66,36
11/12/2025	92 258	-0,33%	67,3152	66,54	67,71	66,60
10/12/2025	100 675	3,68%	64,835	63,95	67,18	66,82
09/12/2025	50 588	0,02%	64,31	64,27	65,51	64,45
08/12/2025	125 872	-0,16%	64,77	64,205	65,255	64,44
05/12/2025	78 099	-0,25%	64,37	64,15	64,9599	64,54