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 > >>
12/09/2025	92.737	-1,84%	67,30	66,06	67,30	66,14
11/09/2025	104.085	1,02%	66,61	65,87	67,4349	67,30
10/09/2025	42.882	-0,37%	66,85	66,50	67,3923	66,61
09/09/2025	72.000	-1,27%	67,39	66,095	67,95	66,82
08/09/2025	64.867	-0,03%	67,90	66,34	67,90	67,64
05/09/2025	111.009	-0,19%	67,90	67,31	69,04	67,66
04/09/2025	80.871	1,62%	66,45	66,345	67,86	67,79
03/09/2025	92.803	-0,27%	66,89	66,11	67,46	66,71
02/09/2025	78.066	-0,21%	66,25	65,79	66,95	66,89
29/08/2025	51.773	-0,34%	67,26	66,98	67,94	67,03
28/08/2025	49.519	-0,55%	67,75	66,89	67,945	67,26
27/08/2025	118.933	0,31%	67,43	65,015	68,17	67,64
26/08/2025	53.073	0,67%	66,74	66,65	68,02	67,43
25/08/2025	58.846	-0,98%	67,25	67,03	67,635	67,04
22/08/2025	108.706	6,07%	63,93	63,93	67,93	67,715
21/08/2025	151.587	-0,51%	63,83	63,41	64,35	63,83
20/08/2025	44.702	-0,36%	64,63	63,7798	64,65	64,16
19/08/2025	62.183	0,41%	63,90	63,2711	64,84	64,35
18/08/2025	70.538	0,61%	63,91	63,348	64,14	64,11
15/08/2025	196.108	-2,75%	65,52	63,64	66,295	63,72
14/08/2025	117.955	-0,89%	65,09	64,557	65,655	65,52
13/08/2025	132.166	1,86%	65,06	65,06	66,21	66,11
12/08/2025	211.118	4,07%	62,92	62,47	65,00	64,90
11/08/2025	100.080	-0,22%	62,50	61,88	62,84	62,36
08/08/2025	111.007	0,97%	62,28	61,91	62,91	62,51
07/08/2025	121.114	-1,87%	63,53	61,73	63,78	61,91
06/08/2025	241.982	-0,13%	63,17	62,64	63,59	63,09
05/08/2025	209.691	2,38%	61,70	61,35	63,33	63,17
04/08/2025	111.032	1,79%	62,12	61,0575	62,215	61,70
01/08/2025	117.733	-1,62%	62,07	60,4469	62,07	61,08
31/07/2025	256.358	-1,19%	62,32	61,755	62,85	62,075
30/07/2025	154.580	-2,51%	64,66	62,595	65,065	62,82
29/07/2025	152.287	-1,04%	65,10	64,39	65,695	64,46
28/07/2025	131.982	0,12%	65,10	64,5801	65,655	65,14
25/07/2025	312.298	2,51%	65,00	63,385	65,56	65,06
24/07/2025	137.743	-2,86%	65,52	63,385	66,30	63,47
23/07/2025	171.024	0,08%	66,02	64,56	66,45	65,335
22/07/2025	213.492	-0,98%	66,61	64,96	67,25	65,28
21/07/2025	118.353	-0,59%	65,6167	65,6167	67,25	65,925
18/07/2025	171.580	-1,67%	65,59	65,565	67,93	66,09
17/07/2025	322.640	0,57%	66,91	65,59	67,93	67,21
16/07/2025	280.319	0,18%	69,25	66,125	69,8251	66,83
15/07/2025	155.828	-3,88%	68,73	66,685	69,8251	66,71
14/07/2025	127.203	1,05%	68,68	68,605	69,54	69,40
11/07/2025	186.478	-0,03%	68,55	67,74	69,505	68,68
10/07/2025	235.896	-0,33%	68,71	68,05	69,505	68,70
09/07/2025	148.716	0,98%	68,03	66,795	69,03	68,93
08/07/2025	133.574	0,44%	68,23	66,34	69,12	68,26
07/07/2025	158.703	-1,03%	68,23	66,34	69,12	67,96
04/07/2025	102.292	1,42%	68,17	67,41	69,115	68,67
03/07/2025	102.283	1,42%	66,58	63,365	69,115	68,67
02/07/2025	180.387	1,61%	63,70	63,365	67,75	67,71
01/07/2025	158.182	3,87%	64,25	63,65	67,115	66,635
30/06/2025	155.820	0,20%	64,25	63,65	64,66	64,15
27/06/2025	166.012	-0,79%	63,11	63,11	64,655	64,02
26/06/2025	103.825	2,17%	63,53	63,02	64,655	64,51
25/06/2025	84.640	-0,57%	63,86	60,02	64,82	63,14
24/06/2025	172.708	0,38%	61,78	60,02	64,8843	63,50
23/06/2025	154.627	2,28%	61,78	61,30	63,365	63,26
20/06/2025	164.818	-0,56%	62,40	61,80	62,95	61,85
19/06/2025	264.301	1,81%	60,94	60,705	62,73	62,20
18/06/2025	250.770	1,65%	60,17	60,12	62,73	62,20
17/06/2025	171.861	0,77%	62,31	60,12	62,211	61,19
16/06/2025	139.447	-1,30%	62,32	60,69	62,49	60,72
13/06/2025	148.206	-1,32%	62,12	60,73	62,50	61,52
12/06/2025	108.989	-0,21%	63,61	61,16	63,6725	62,34
11/06/2025	133.282	-1,44%	63,10	62,37	63,855	62,47
10/06/2025	102.026	1,05%	62,53	62,37	63,7416	63,38
09/06/2025	116.113	0,48%	62,42	62,35	63,40	62,72
06/06/2025	102.702	2,04%	61,18	60,605	62,505	62,42
05/06/2025	102.254	-0,02%	61,81	60,50	62,00	61,17
04/06/2025	104.019	-1,26%	60,99	60,57	62,2026	61,18
03/06/2025	151.969	1,28%	61,42	60,405	62,00	61,96
02/06/2025	100.200	-0,76%	61,42	60,39	61,55	61,18
30/05/2025	69.651	-0,48%	61,72	61,13	63,49	61,65
29/05/2025	125.195	0,80%	62,54	61,205	63,49	61,92
28/05/2025	102.991	-2,07%	62,46	61,36	63,715	61,43
27/05/2025	138.974	1,46%	62,46	61,715	63,715	62,73
23/05/2025	144.575	-0,47%	62,16	60,94	62,885	61,83
22/05/2025	78.983	-0,86%	63,60	61,97	63,99	62,12
21/05/2025	90.542	-2,80%	64,76	62,5095	64,90	62,66
20/05/2025	88.477	-0,59%	64,10	63,11	64,96	64,38
19/05/2025	145.121	-0,05%	64,10	63,11	64,84	64,76
16/05/2025	132.242	-0,81%	64,76	64,485	65,815	64,79
15/05/2025	111.002	0,99%	64,69	62,365	65,815	65,32
14/05/2025	132.969	-0,63%	65,68	62,365	65,68	64,68
13/05/2025	159.005	-0,50%	64,95	64,52	66,16	65,09
12/05/2025	211.843	3,91%	64,9342	64,51	66,20	65,42
09/05/2025	92.893	-0,32%	62,59	61,865	63,80	62,96
08/05/2025	103.028	1,95%	62,39	61,70	63,78	63,16
07/05/2025	130.579	0,55%	61,27	60,89	62,85	61,95
06/05/2025	140.687	-0,73%	61,43	60,865	63,46	61,61
05/05/2025	168.004	-1,70%	62,11	61,93	64,08	62,06
02/05/2025	134.484	1,17%	61,14	60,695	63,61	63,13
01/05/2025	178.639	2,06%	60,76	59,64	63,20	62,40
30/04/2025	168.113	-0,68%	61,38	59,64	61,91	61,14
29/04/2025	202.350	0,67%	61,49	60,585	61,975	61,56
28/04/2025	177.052	0,18%	61,52	60,7247	61,975	61,15
25/04/2025	127.544	-1,19%	61,50	60,25	62,36	61,52
24/04/2025	163.580	0,83%	62,96	60,25	63,83	62,26