BorgWarner Inc (BWA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	503.947	-1,71%	33,94	33,72	34,19	33,92
16/07/2024	761.691	4,01%	33,26	33,05	34,62	34,51
15/07/2024	926.195	0,18%	33,10	32,97	33,79	33,18
12/07/2024	807.274	-0,06%	33,23	32,78	33,33	33,12
11/07/2024	791.095	3,27%	32,70	32,37	33,165	33,14
10/07/2024	743.078	1,36%	31,85	31,60	32,15	32,09
09/07/2024	1.004.088	0,73%	31,29	31,07	31,77	31,66
08/07/2024	751.776	0,35%	31,62	31,37	31,83	31,43
05/07/2024	1.424.552	-1,79%	31,66	31,22	31,81	31,32
04/07/2024	604.856	0,00%	31,87	31,63	32,05	31,89
03/07/2024	604.856	0,41%	31,87	31,63	32,05	31,89
02/07/2024	677.292	0,86%	31,34	31,34	32,04	31,76
01/07/2024	1.059.225	-2,33%	32,49	31,395	32,64	31,49
28/06/2024	2.624.812	0,75%	32,08	32,03	32,50	32,24
27/06/2024	844.074	-1,81%	32,43	31,94	32,53	32,00
26/06/2024	1.347.062	-0,85%	32,50	32,03	32,63	32,59
25/06/2024	975.653	-2,17%	33,39	32,58	33,39	32,87
24/06/2024	917.728	1,42%	33,38	33,28	33,775	33,60
21/06/2024	2.203.943	0,00%	33,11	32,72	33,19	33,13
20/06/2024	901.762	0,36%	33,08	32,98	33,44	33,13
19/06/2024	858.682	0,00%	33,36	32,79	33,56	33,01
18/06/2024	858.682	2,01%	33,36	32,79	33,56	33,01
17/06/2024	776.244	2,57%	32,485	32,4023	33,22	33,19
14/06/2024	926.849	-4,01%	34,02	31,955	33,295	32,36
13/06/2024	794.180	-1,55%	34,02	33,26	34,115	33,71
12/06/2024	715.242	1,54%	34,18	34,00	34,53	34,24
11/06/2024	1.238.066	-1,75%	34,12	33,61	34,18	33,72
10/06/2024	1.099.570	-0,84%	34,17	33,985	34,39	34,32
07/06/2024	999.830	-0,77%	34,62	34,54	35,16	34,61
06/06/2024	940.955	0,78%	34,75	34,39	35,02	34,88
05/06/2024	664.395	-0,30%	34,75	33,955	34,79	34,615
04/06/2024	720.491	-3,31%	35,48	34,715	35,835	34,72
03/06/2024	1.204.401	1,01%	35,71	35,41	35,98	35,91
31/05/2024	2.382.983	1,25%	35,10	34,77	35,88	35,66
30/05/2024	1.658.032	1,24%	34,79	34,5299	35,325	35,22
29/05/2024	898.837	-3,20%	35,44	34,75	35,46	34,79
28/05/2024	977.225	0,70%	35,745	35,47	35,95	35,94
27/05/2024	664.832	0,00%	35,36	35,10	35,71	35,69
24/05/2024	664.832	-0,45%	35,36	35,10	35,71	35,69
23/05/2024	1.027.051	-2,15%	36,18	34,89	36,06	35,08
22/05/2024	946.554	-1,78%	36,18	35,74	36,26	35,85
21/05/2024	881.334	-1,00%	36,72	36,50	37,13	36,50
20/05/2024	988.444	-0,59%	37,50	36,71	37,145	36,87
17/05/2024	1.006.194	-1,44%	37,50	37,045	37,65	37,09
16/05/2024	679.261	0,35%	37,50	37,31	37,75	37,63
15/05/2024	1.378.126	-0,27%	37,86	37,18	37,965	37,49
14/05/2024	720.611	-0,08%	38,09	37,31	38,225	37,59
13/05/2024	742.563	0,32%	37,54	37,58	38,01	37,62
10/05/2024	796.811	-0,58%	37,54	37,365	38,00	37,50
09/05/2024	891.330	0,56%	37,54	37,145	37,785	37,72
08/05/2024	1.229.771	1,93%	36,94	36,12	37,58	37,51
07/05/2024	917.707	-0,38%	36,76	36,715	37,245	36,80
06/05/2024	1.315.456	1,37%	36,76	36,57	37,23	36,94
03/05/2024	2.001.613	2,27%	35,32	36,04	36,72	36,44
02/05/2024	2.172.675	8,40%	35,32	34,10	35,88	35,63
01/05/2024	1.448.390	0,31%	32,73	32,74	33,60	32,87
30/04/2024	1.137.818	-2,85%	33,21	32,74	33,44	32,77
29/04/2024	1.494.834	1,63%	33,43	33,30	33,905	33,73
26/04/2024	671.933	1,13%	32,85	32,785	33,365	33,19
25/04/2024	650.376	-2,47%	33,38	32,565	33,475	32,82
24/04/2024	685.660	0,93%	33,08	33,23	33,875	33,65
23/04/2024	719.142	0,76%	33,08	32,9306	33,34	33,34
22/04/2024	751.438	0,88%	33,09	32,85	33,3882	33,09
19/04/2024	780.754	2,15%	32,05	31,98	32,815	32,80
18/04/2024	764.779	0,79%	32,69	31,74	32,28	32,11
17/04/2024	941.903	-1,79%	32,79	31,86	32,81	31,86
16/04/2024	1.073.623	-2,08%	32,79	32,44	33,15	32,44
15/04/2024	888.952	-1,10%	33,77	32,91	33,929	33,13
12/04/2024	1.184.977	-2,90%	34,30	33,32	34,23	33,50
11/04/2024	857.589	-0,95%	34,745	33,975	34,81	34,50
10/04/2024	891.440	-2,19%	35,05	34,555	35,195	34,83
09/04/2024	977.399	1,37%	34,98	35,255	35,745	35,61
08/04/2024	809.684	1,50%	34,98	34,85	35,4589	35,13
05/04/2024	826.143	0,52%	34,395	34,23	34,76	34,61
04/04/2024	1.040.599	-1,06%	34,60	34,35	35,74	34,43
03/04/2024	738.127	0,17%	34,60	34,37	34,895	34,80
02/04/2024	950.917	-0,86%	34,85	34,67	34,88	34,74
01/04/2024	1.268.259	0,86%	34,85	34,733	35,3298	35,04
28/03/2024	1.400.957	0,12%	33,81	34,625	34,97	34,74
27/03/2024	1.465.985	3,12%	33,81	33,6805	34,715	34,70
26/03/2024	1.534.483	1,45%	33,22	32,725	33,725	33,65
25/03/2024	1.088.957	-0,09%	33,22	33,005	33,485	33,17
22/03/2024	888.353	-0,60%	33,22	32,74	33,33	33,20
21/03/2024	1.245.413	2,08%	32,88	32,91	33,43	33,40
20/03/2024	1.588.122	2,96%	31,80	31,6962	32,74	32,72
19/03/2024	909.353	-0,90%	32,11	31,62	32,23	31,78
18/03/2024	1.035.639	-0,16%	32,39	31,89	32,53	32,07
15/03/2024	1.441.345	0,28%	32,02	31,965	32,615	32,12
14/03/2024	874.965	-1,36%	32,29	31,835	32,41	32,03
13/03/2024	1.052.981	-0,22%	32,48	32,425	33,05	32,47
12/03/2024	1.239.676	1,28%	32,22	32,05	32,615	32,54
11/03/2024	1.527.509	0,28%	31,87	31,87	32,65	32,13
08/03/2024	2.007.221	-0,74%	31,96	31,895	32,93	32,04
07/03/2024	2.043.239	1,06%	31,57	31,94	32,98	32,28
06/03/2024	1.692.638	1,98%	31,57	31,515	32,065	31,94
05/03/2024	1.739.304	1,59%	31,08	30,618	31,84	31,32
04/03/2024	1.508.402	-1,03%	31,08	30,709	31,25	30,83
01/03/2024	1.213.722	0,06%	31,11	30,6775	31,31	31,15
29/02/2024	932.511	1,50%	30,99	30,78	31,215	31,13
28/02/2024	764.328	0,33%	30,435	30,30	31,11	30,78