BorgWarner Inc (BWA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	614.498	0,42%	35,80	35,69	36,135	35,99
27/12/2023	819.533	-0,44%	35,88	35,77	36,16	35,84
26/12/2023	464.728	0,47%	36,02	35,775	36,15	36,00
22/12/2023	718.886	-0,22%	35,90	35,705	36,24	35,83
21/12/2023	805.604	2,87%	35,20	34,89	36,18	35,91
20/12/2023	1.247.474	-1,27%	35,205	34,915	36,04	34,91
19/12/2023	815.239	1,81%	35,01	34,8167	35,42	35,36
18/12/2023	796.392	-0,37%	34,97	34,5501	35,125	34,73
15/12/2023	814.207	-2,71%	35,88	34,76	35,75	34,86
14/12/2023	1.748.967	7,05%	34,10	34,04	35,875	35,83
13/12/2023	1.282.831	1,61%	32,81	32,35	33,495	33,47
12/12/2023	688.536	-0,99%	33,06	32,81	33,23	32,94
11/12/2023	910.863	1,13%	32,82	32,79	33,5657	33,27
08/12/2023	911.152	-0,42%	32,80	32,88	33,485	32,90
07/12/2023	1.385.920	0,95%	32,80	32,63	33,32	33,04
06/12/2023	1.212.708	-0,76%	33,35	32,625	33,58	32,73
05/12/2023	1.245.202	-3,90%	33,73	32,72	33,9355	32,98
04/12/2023	1.646.605	1,09%	33,73	33,77	34,69	34,32
01/12/2023	1.304.370	0,77%	33,73	33,355	34,105	33,95
30/11/2023	1.674.304	-1,06%	34,15	33,325	34,25	33,69
29/11/2023	1.148.007	1,43%	34,09	33,94	34,5609	34,16
28/11/2023	851.405	-1,55%	34,15	33,65	34,25	33,68
27/11/2023	1.091.051	-0,38%	34,755	34,04	34,53	34,21
24/11/2023	335.397	0,17%	34,755	34,315	34,87	34,67
23/11/2023	1.028.338	0,85%	34,35	34,1042	34,695	34,31
22/11/2023	811.662	1,73%	34,35	34,1042	34,695	34,61
21/11/2023	726.004	-1,45%	34,24	33,99	34,60	34,02
20/11/2023	689.304	0,29%	34,48	34,22	34,79	34,52
17/11/2023	746.833	1,77%	34,48	33,97	34,595	34,42
16/11/2023	1.288.365	-0,91%	34,48	33,44	34,82	33,82
15/11/2023	1.181.202	1,82%	33,555	33,52	34,21	34,13
14/11/2023	1.206.279	3,08%	33,325	33,325	34,02	33,52
13/11/2023	1.044.873	0,46%	32,27	32,11	32,555	32,52
10/11/2023	908.383	1,09%	32,01	31,67	32,55	32,37
09/11/2023	1.084.289	-1,05%	32,35	31,98	32,67	32,02
08/11/2023	1.108.012	-0,83%	32,605	32,165	32,8074	32,36
07/11/2023	1.471.654	-0,61%	33,34	32,03	32,79	32,63
06/11/2023	1.436.698	-1,59%	33,02	32,785	33,56	32,83
03/11/2023	2.654.328	3,41%	33,02	32,10	33,36	33,36
02/11/2023	4.083.557	-13,07%	33,02	31,63	34,91	32,26
01/11/2023	836.615	0,57%	36,73	36,47	37,12	37,11
31/10/2023	1.073.434	0,52%	36,73	36,66	37,40	36,90
30/10/2023	1.482.440	0,08%	37,26	36,39	37,5576	36,71
27/10/2023	1.186.232	-3,58%	38,29	36,63	38,405	36,89
26/10/2023	949.777	0,34%	38,34	38,07	39,095	38,26
25/10/2023	510.085	-0,70%	38,34	37,845	38,50	38,13
24/10/2023	1.050.342	0,45%	38,36	38,04	38,85	38,40
23/10/2023	675.820	-0,98%	38,38	38,11	38,78	38,23
20/10/2023	1.176.155	1,31%	38,29	38,26	38,86	38,61
19/10/2023	629.773	-1,01%	39,25	37,90	38,70	38,11
18/10/2023	464.203	-2,46%	39,25	38,40	39,45	38,50
17/10/2023	678.030	0,03%	39,13	39,06	39,97	39,47
16/10/2023	526.899	1,96%	39,29	38,58	39,52	39,46
13/10/2023	585.376	-1,40%	39,25	38,58	39,50	38,70
12/10/2023	805.101	-1,80%	39,83	38,88	39,8177	39,25
11/10/2023	473.674	0,53%	39,83	39,48	40,305	39,97
10/10/2023	515.970	0,74%	39,79	39,76	40,23	39,76
09/10/2023	675.873	-1,03%	39,29	38,76	39,68	39,47