BorgWarner Inc (BWA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,44%	37,50	37,045	37,65	37,09
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
27/02/2024	968.944	1,69%	30,435	30,3501	30,75	30,68
26/02/2024	738.848	-0,79%	30,31	29,895	30,471	30,17
23/02/2024	705.351	-0,33%	30,38	30,16	30,64	30,41
22/02/2024	757.717	0,79%	30,38	30,17	30,525	30,51
21/02/2024	1.069.460	0,37%	30,03	29,8117	30,27	30,27
20/02/2024	1.551.305	-1,47%	30,03	29,51	30,25	30,16
19/02/2024	1.208.134	0,00%	30,97	30,525	31,01	30,61
16/02/2024	1.208.134	-1,70%	30,97	30,525	31,01	30,61
15/02/2024	1.105.333	1,12%	31,35	31,215	31,925	31,49
14/02/2024	1.417.648	0,29%	31,415	30,86	31,47	31,14
13/02/2024	1.625.590	-3,93%	31,92	30,78	31,72	31,05
12/02/2024	1.428.286	1,64%	31,92	31,67	32,4453	32,32
09/02/2024	1.456.867	1,02%	31,57	31,28	31,98	31,80
08/02/2024	3.520.566	-6,95%	34,38	30,835	32,49	31,48
07/02/2024	1.170.656	-0,70%	34,38	33,70	34,81	33,83
06/02/2024	1.212.637	1,76%	33,18	33,00	34,28	34,07
05/02/2024	914.801	-1,79%	34,03	33,32	33,75	33,48
02/02/2024	952.239	-1,13%	34,03	33,61	34,34	34,09
01/02/2024	916.731	1,71%	34,34	33,76	34,485	34,48
31/01/2024	792.429	-1,51%	34,34	33,84	34,75	33,90
30/01/2024	898.723	0,44%	34,36	34,12	34,905	34,42
29/01/2024	890.608	0,38%	33,96	33,62	34,39	34,27
26/01/2024	991.472	1,04%	34,04	33,90	34,685	34,14
25/01/2024	611.766	1,56%	33,79	33,225	33,795	33,79
24/01/2024	879.493	-0,54%	33,79	33,14	33,725	33,27
23/01/2024	920.444	0,69%	33,79	33,16	33,88	33,45
22/01/2024	887.830	1,07%	33,01	32,835	33,34	33,22
19/01/2024	849.665	0,37%	32,55	32,375	32,88	32,87
18/01/2024	765.854	0,12%	32,96	32,23	32,98	32,75
17/01/2024	1.384.074	-1,21%	32,67	32,46	32,935	32,71
16/01/2024	1.219.978	0,98%	34,18	32,42	33,15	33,11
15/01/2024	1.524.781	-3,76%	34,18	32,515	34,12	32,79
12/01/2024	1.524.781	-3,76%	34,18	32,515	34,12	32,79
11/01/2024	788.228	0,53%	33,76	33,57	34,09	34,07
10/01/2024	3.192.334	-0,24%	33,98	33,54	33,96	33,89
09/01/2024	1.319.993	-3,19%	34,87	33,81	34,74	33,97
08/01/2024	676.138	0,29%	34,87	34,61	35,23	35,09
05/01/2024	854.584	1,98%	34,51	34,425	35,49	34,99
04/01/2024	1.075.380	0,82%	33,405	33,305	34,60	34,31
03/01/2024	964.921	-5,31%	35,64	33,885	35,10	34,03
02/01/2024	884.494	0,25%	35,64	35,64	36,415	35,94
29/12/2023	605.103	-0,39%	35,91	35,80	36,19	35,851