BorgWarner Inc (BWA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
1.067.987 |
3,78%
|
63,52
|
63,52
|
65,93
|
65,92
|
| 02/07/2026 |
1.293.331 |
-1,41%
|
64,50
|
62,67
|
65,67
|
63,52
|
| 01/07/2026 |
1.576.970 |
-2,90%
|
66,40
|
64,36
|
67,03
|
64,36
|
| 30/06/2026 |
1.014.432 |
0,77%
|
65,89
|
65,485
|
66,79
|
66,40
|
| 29/06/2026 |
1.282.976 |
-3,17%
|
70,06
|
65,57
|
70,06
|
65,89
|
| 26/06/2026 |
935.405 |
-1,94%
|
68,00
|
67,06
|
69,37
|
68,11
|
| 25/06/2026 |
816.097 |
1,82%
|
68,19
|
67,70
|
69,85
|
69,47
|
| 24/06/2026 |
1.344.825 |
-3,28%
|
71,00
|
67,23
|
72,03
|
68,19
|
| 23/06/2026 |
1.104.583 |
-2,34%
|
70,00
|
68,95
|
71,75
|
70,52
|
| 18/06/2026 |
1.030.819 |
1,99%
|
70,92
|
70,36
|
72,50
|
72,34
|
| 17/06/2026 |
1.490.831 |
-2,81%
|
72,00
|
70,49
|
73,35
|
70,54
|
| 16/06/2026 |
1.012.495 |
-1,37%
|
73,5001
|
72,07
|
73,87
|
72,60
|
| 15/06/2026 |
1.346.699 |
-1,35%
|
77,00
|
73,48
|
77,00
|
73,52
|
| 12/06/2026 |
887.608 |
-0,45%
|
74,28
|
74,04
|
75,675
|
74,51
|
| 11/06/2026 |
1.329.221 |
5,11%
|
70,50
|
70,50
|
75,02
|
74,85
|
| 10/06/2026 |
1.547.047 |
-2,44%
|
74,48
|
71,29
|
75,23
|
71,29
|
| 09/06/2026 |
1.888.543 |
-3,44%
|
76,48
|
70,995
|
76,48
|
73,27
|
| 08/06/2026 |
1.572.723 |
4,43%
|
73,77
|
73,735
|
76,355
|
75,86
|
| 05/06/2026 |
1.613.695 |
-5,59%
|
76,91
|
71,66
|
76,91
|
72,63
|
| 04/06/2026 |
1.872.148 |
0,65%
|
76,00
|
74,80
|
77,065
|
77,03
|
| 03/06/2026 |
2.441.468 |
3,31%
|
75,24
|
74,51
|
78,82
|
76,55
|
| 02/06/2026 |
2.339.495 |
4,27%
|
71,30
|
71,05
|
75,79
|
74,08
|
| 01/06/2026 |
1.298.412 |
-0,82%
|
71,55
|
69,6101
|
71,55
|
71,06
|
| 29/05/2026 |
2.110.765 |
0,93%
|
71,50
|
69,89
|
73,88
|
71,65
|
| 28/05/2026 |
1.871.860 |
0,68%
|
71,12
|
69,64
|
72,758
|
71,31
|
| 27/05/2026 |
3.341.526 |
3,77%
|
69,30
|
68,98
|
71,565
|
70,83
|
| 26/05/2026 |
1.497.563 |
3,71%
|
67,07
|
66,35
|
68,395
|
68,26
|
| 22/05/2026 |
2.174.678 |
3,57%
|
65,584
|
64,98
|
67,66
|
65,82
|
| 21/05/2026 |
926.363 |
0,95%
|
62,50
|
61,66
|
63,95
|
63,55
|
| 20/05/2026 |
1.443.183 |
2,98%
|
60,6306
|
60,6306
|
63,18
|
62,95
|
| 19/05/2026 |
1.224.365 |
-1,17%
|
62,11
|
59,67
|
62,11
|
61,13
|
| 18/05/2026 |
1.634.202 |
-2,20%
|
63,21
|
61,73
|
63,68
|
61,82
|
| 15/05/2026 |
878.313 |
-5,03%
|
66,30
|
63,21
|
66,445
|
63,21
|
| 14/05/2026 |
2.221.045 |
0,82%
|
67,15
|
65,56
|
70,305
|
67,42
|
| 13/05/2026 |
3.809.256 |
4,91%
|
63,18
|
63,18
|
69,375
|
66,87
|
| 12/05/2026 |
1.947.893 |
1,09%
|
63,15
|
62,45
|
64,25
|
63,74
|
| 11/05/2026 |
2.300.103 |
2,98%
|
61,10
|
61,10
|
63,69
|
63,15
|
| 08/05/2026 |
1.327.827 |
5,33%
|
59,00
|
58,38
|
61,37
|
61,32
|
| 07/05/2026 |
1.454.811 |
-2,05%
|
60,03
|
58,08
|
60,375
|
58,18
|
| 06/05/2026 |
2.368.693 |
3,75%
|
57,10
|
56,92
|
60,22
|
59,41
|
| 05/05/2026 |
1.765.718 |
1,78%
|
56,5672
|
55,85
|
57,96
|
57,26
|
| 04/05/2026 |
1.500.676 |
-0,99%
|
57,04
|
55,57
|
57,04
|
56,26
|
| 01/05/2026 |
1.384.082 |
-0,35%
|
56,94
|
55,62
|
57,21
|
56,77
|
| 30/04/2026 |
1.343.006 |
5,11%
|
54,51
|
54,51
|
57,675
|
56,97
|
| 29/04/2026 |
626.146 |
-0,18%
|
54,31
|
53,805
|
54,7399
|
54,21
|
| 28/04/2026 |
725.643 |
-1,95%
|
55,26
|
53,95
|
55,8057
|
54,31
|
| 27/04/2026 |
93.616 |
-1,10%
|
56,2988
|
55,39
|
56,71
|
55,39
|
| 24/04/2026 |
827.060 |
0,27%
|
56,69
|
55,80
|
56,95
|
56,29
|
| 23/04/2026 |
777.728 |
0,59%
|
55,81
|
55,25
|
56,71
|
56,14
|
| 22/04/2026 |
965.557 |
1,96%
|
55,52
|
55,395
|
56,49
|
55,81
|
| 21/04/2026 |
729.893 |
-1,78%
|
56,00
|
54,5767
|
56,2881
|
54,74
|
| 20/04/2026 |
637.302 |
0,13%
|
55,65
|
55,09
|
55,96
|
55,73
|
| 17/04/2026 |
822.408 |
4,43%
|
54,54
|
54,52
|
56,71
|
55,66
|
| 16/04/2026 |
746.408 |
1,56%
|
52,49
|
52,40
|
53,47
|
53,30
|
| 15/04/2026 |
891.032 |
-2,24%
|
53,89
|
51,92
|
53,89
|
52,49
|
| 14/04/2026 |
664.933 |
0,24%
|
56,4423
|
53,075
|
56,4423
|
53,69
|
| 13/04/2026 |
724.525 |
-1,69%
|
52,8921
|
52,8921
|
53,94
|
53,56
|
| 10/04/2026 |
571.229 |
-0,89%
|
54,68
|
54,29
|
55,31
|
54,48
|
| 09/04/2026 |
515.952 |
0,04%
|
54,0801
|
54,0801
|
55,24
|
54,97
|
| 08/04/2026 |
733.149 |
4,91%
|
54,94
|
54,30
|
55,805
|
54,96
|
| 07/04/2026 |
947.911 |
-1,26%
|
51,74
|
51,74
|
53,36
|
52,39
|
| 06/04/2026 |
393.792 |
0,44%
|
52,83
|
52,28
|
53,19
|
53,06
|
| 02/04/2026 |
655.537 |
-3,19%
|
53,10
|
52,34
|
54,13
|
52,83
|
| 01/04/2026 |
730.811 |
0,57%
|
54,26
|
54,23
|
55,16
|
54,57
|
| 31/03/2026 |
728.503 |
3,12%
|
53,1701
|
53,11
|
54,5799
|
54,26
|
| 30/03/2026 |
957.176 |
-3,08%
|
54,39
|
52,03
|
55,10
|
52,55
|
| 27/03/2026 |
652.561 |
-0,96%
|
54,05
|
54,00
|
55,105
|
54,24
|
| 26/03/2026 |
794.741 |
-2,41%
|
56,12
|
54,525
|
56,12
|
54,76
|
| 25/03/2026 |
1.359.763 |
2,02%
|
55,74
|
55,71
|
56,61
|
56,12
|
| 24/03/2026 |
953.199 |
1,66%
|
53,97
|
53,41
|
55,435
|
55,01
|
| 23/03/2026 |
1.213.699 |
3,61%
|
53,41
|
53,35
|
54,45
|
54,11
|
| 20/03/2026 |
1.278.812 |
-0,59%
|
52,02
|
51,60
|
52,70
|
52,23
|
| 19/03/2026 |
1.456.563 |
0,73%
|
50,34
|
50,34
|
52,94
|
52,43
|
| 18/03/2026 |
1.057.590 |
-0,54%
|
52,31
|
51,37
|
52,68
|
52,05
|
| 17/03/2026 |
999.747 |
0,97%
|
51,81
|
51,81
|
52,66
|
52,31
|
| 16/03/2026 |
958.163 |
2,47%
|
50,80
|
50,80
|
52,31
|
51,81
|
| 13/03/2026 |
1.120.685 |
-3,68%
|
52,89
|
50,49
|
52,89
|
50,56
|
| 12/03/2026 |
1.223.019 |
-0,91%
|
52,85
|
51,80
|
53,07
|
52,49
|
| 11/03/2026 |
1.270.448 |
0,27%
|
52,90
|
52,10
|
53,435
|
52,97
|
| 10/03/2026 |
1.141.254 |
-0,79%
|
53,50
|
52,51
|
54,19
|
52,83
|
| 09/03/2026 |
1.476.697 |
2,80%
|
54,00
|
50,255
|
54,00
|
53,25
|
| 06/03/2026 |
1.172.224 |
-1,75%
|
52,80
|
51,195
|
52,80
|
51,80
|
| 05/03/2026 |
1.362.694 |
-0,16%
|
52,51
|
51,87
|
53,865
|
52,73
|
| 04/03/2026 |
1.080.505 |
-2,44%
|
54,62
|
52,68
|
54,81
|
52,80
|
| 03/03/2026 |
1.695.810 |
-3,32%
|
54,46
|
52,62
|
54,56
|
54,12
|
| 02/03/2026 |
985.713 |
-2,47%
|
57,40
|
55,46
|
57,57
|
55,98
|
| 27/02/2026 |
1.688.674 |
-0,59%
|
58,70
|
57,095
|
58,70
|
57,40
|
| 26/02/2026 |
1.277.915 |
-2,59%
|
59,79
|
57,61
|
60,08
|
57,91
|
| 25/02/2026 |
1.204.465 |
1,02%
|
58,00
|
58,00
|
59,90
|
59,45
|
| 24/02/2026 |
1.561.061 |
1,17%
|
58,4726
|
58,17
|
59,595
|
58,85
|
| 23/02/2026 |
1.572.299 |
-1,27%
|
58,00
|
58,00
|
59,075
|
58,17
|
| 20/02/2026 |
2.569.602 |
-2,31%
|
58,40
|
58,02
|
60,09
|
58,92
|
| 19/02/2026 |
1.671.670 |
-2,29%
|
62,00
|
60,19
|
62,00
|
60,31
|
| 18/02/2026 |
2.080.593 |
-1,26%
|
62,70
|
61,21
|
63,41
|
61,72
|
| 17/02/2026 |
2.057.222 |
-0,46%
|
62,76
|
61,59
|
64,2772
|
62,51
|
| 13/02/2026 |
3.690.281 |
-5,64%
|
66,70
|
62,501
|
66,70
|
62,80
|
| 12/02/2026 |
4.521.629 |
0,68%
|
67,32
|
65,54
|
70,08
|
66,55
|
| 11/02/2026 |
7.963.241 |
22,55%
|
55,26
|
54,345
|
68,82
|
66,10
|
| 10/02/2026 |
2.345.897 |
2,35%
|
52,25
|
52,1245
|
54,45
|
53,98
|
| 09/02/2026 |
1.758.520 |
2,17%
|
52,35
|
51,50
|
53,00
|
52,74
|
