BorgWarner Inc (BWA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
1.318.441 |
-3,43%
|
60,55
|
58,10
|
60,60
|
58,475
|
| 23/09/2026 |
1.210.877 |
-0,92%
|
61,11
|
59,405
|
61,45
|
60,55
|
| 22/09/2026 |
1.900.076 |
-3,49%
|
63,32
|
60,80
|
63,89
|
61,11
|
| 21/09/2026 |
947.270 |
-0,13%
|
63,32
|
63,07
|
63,96
|
63,32
|
| 18/09/2026 |
737.589 |
-0,52%
|
63,76
|
62,49
|
63,99
|
63,32
|
| 17/09/2026 |
776.058 |
2,43%
|
63,11
|
62,79
|
64,50
|
63,76
|
| 16/09/2026 |
750.368 |
-0,38%
|
62,49
|
61,44
|
63,41
|
62,27
|
| 15/09/2026 |
734.459 |
-2,28%
|
63,88
|
62,185
|
64,43
|
62,49
|
| 14/09/2026 |
1.248.095 |
-4,05%
|
65,535
|
63,51
|
65,535
|
63,95
|
| 11/09/2026 |
626.898 |
1,46%
|
65,5241
|
65,5241
|
67,10
|
66,65
|
| 10/09/2026 |
537.990 |
0,66%
|
65,26
|
64,195
|
65,96
|
65,69
|
| 09/09/2026 |
665.532 |
-1,51%
|
65,50
|
65,14
|
66,977
|
65,26
|
| 08/09/2026 |
564.562 |
-2,03%
|
67,54
|
66,16
|
67,615
|
66,26
|
| 04/09/2026 |
594.913 |
2,74%
|
65,73
|
65,65
|
67,73
|
67,54
|
| 03/09/2026 |
472.392 |
0,69%
|
65,18
|
65,13
|
66,80
|
65,73
|
| 02/09/2026 |
496.931 |
2,44%
|
63,04
|
63,04
|
65,18
|
65,18
|
| 01/09/2026 |
728.050 |
-0,52%
|
64,90
|
63,035
|
64,90
|
63,54
|
| 31/08/2026 |
495.657 |
0,26%
|
64,10
|
63,9601
|
65,22
|
63,99
|
| 28/08/2026 |
664.518 |
-1,08%
|
64,80
|
63,695
|
65,65
|
64,09
|
| 27/08/2026 |
742.038 |
0,17%
|
64,69
|
64,00
|
65,20
|
64,80
|
| 26/08/2026 |
622.212 |
-0,68%
|
65,10
|
64,64
|
66,11
|
64,69
|
| 25/08/2026 |
654.572 |
1,15%
|
64,37
|
64,37
|
65,61
|
65,10
|
| 24/08/2026 |
961.780 |
-5,03%
|
68,3956
|
64,05
|
68,3956
|
64,36
|
| 21/08/2026 |
881.479 |
4,63%
|
65,7045
|
65,56
|
68,3788
|
67,78
|
| 20/08/2026 |
972.220 |
-2,13%
|
68,24
|
64,55
|
68,24
|
64,80
|
| 19/08/2026 |
1.023.397 |
-2,62%
|
67,95
|
65,99
|
69,556
|
66,23
|
| 18/08/2026 |
656.868 |
-2,61%
|
68,67
|
67,95
|
68,6941
|
67,95
|
| 17/08/2026 |
1.116.095 |
1,81%
|
68,66
|
68,20
|
70,64
|
69,91
|
| 14/08/2026 |
502.418 |
1,16%
|
67,87
|
67,365
|
68,96
|
68,66
|
| 13/08/2026 |
836.728 |
-1,42%
|
69,40
|
67,465
|
69,40
|
67,87
|
| 12/08/2026 |
694.874 |
-1,03%
|
69,68
|
68,79
|
71,31
|
68,85
|
| 11/08/2026 |
916.395 |
0,46%
|
69,40
|
68,94
|
70,705
|
69,68
|
| 10/08/2026 |
1.464.056 |
2,23%
|
67,77
|
67,77
|
70,10
|
69,28
|
| 07/08/2026 |
1.036.228 |
4,21%
|
65,52
|
65,52
|
69,10
|
68,00
|
| 06/08/2026 |
1.047.430 |
-1,46%
|
67,90
|
65,75
|
68,08
|
65,80
|
| 05/08/2026 |
1.774.159 |
6,00%
|
65,01
|
63,6905
|
68,43
|
66,78
|
| 04/08/2026 |
1.657.232 |
-0,68%
|
61,73
|
60,51
|
63,38
|
63,04
|
| 03/08/2026 |
1.004.670 |
-0,68%
|
65,00
|
62,43
|
65,00
|
63,31
|
| 31/07/2026 |
591.459 |
-1,04%
|
63,51
|
63,205
|
64,21
|
63,74
|
| 30/07/2026 |
1.149.446 |
3,52%
|
63,51
|
62,20
|
64,49
|
64,41
|
| 29/07/2026 |
777.681 |
-1,77%
|
64,64
|
61,48
|
64,64
|
62,20
|
| 28/07/2026 |
1.031.784 |
-0,85%
|
61,579
|
61,579
|
63,69
|
63,21
|
| 27/07/2026 |
870.968 |
-1,15%
|
64,39
|
62,62
|
64,83
|
63,68
|
| 24/07/2026 |
614.986 |
0,17%
|
64,33
|
64,01
|
65,18
|
64,39
|
| 23/07/2026 |
981.178 |
0,27%
|
64,8868
|
62,89
|
64,8868
|
64,33
|
| 22/07/2026 |
670.856 |
0,97%
|
63,63
|
63,35
|
65,32
|
64,25
|
| 21/07/2026 |
840.270 |
3,27%
|
61,95
|
61,95
|
63,785
|
63,63
|
| 20/07/2026 |
713.866 |
-1,36%
|
64,9777
|
61,53
|
64,9777
|
61,62
|
| 17/07/2026 |
1.114.426 |
-0,32%
|
61,3654
|
60,1009
|
63,125
|
62,44
|
| 16/07/2026 |
2.027.490 |
-2,00%
|
64,10
|
62,18
|
64,75
|
62,77
|
| 15/07/2026 |
972.333 |
-0,05%
|
64,80
|
63,36
|
64,81
|
64,01
|
| 14/07/2026 |
562.109 |
0,64%
|
63,64
|
63,04
|
65,18
|
64,04
|
| 13/07/2026 |
519.865 |
-2,07%
|
65,00
|
63,51
|
65,34
|
63,64
|
| 10/07/2026 |
756.012 |
2,40%
|
65,10
|
64,22
|
66,28
|
64,99
|
| 09/07/2026 |
930.632 |
0,79%
|
64,42
|
64,42
|
66,32
|
64,73
|
| 08/07/2026 |
712.023 |
0,30%
|
63,77
|
62,4025
|
64,33
|
64,21
|
| 07/07/2026 |
1.307.345 |
-2,97%
|
65,40
|
63,83
|
65,48
|
64,07
|
| 06/07/2026 |
1.067.987 |
3,78%
|
63,52
|
63,52
|
65,93
|
65,91
|
| 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
|
