BiG | O banco que entende os seus valores.

BorgWarner Inc (BWA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
06/02/2026	803.065	3,71%	50,2608	50,2608	52,26	51,62
05/02/2026	1.048.662	-0,26%	50,2283	50,02	51,00	50,36
04/02/2026	1.526.585	3,95%	48,57	48,57	50,75	50,49
03/02/2026	903.962	0,87%	48,20	48,085	49,18	48,57
02/02/2026	998.009	1,56%	47,29	47,14	48,15	48,15
30/01/2026	668.435	-3,11%	48,00	47,02	48,19	47,41
29/01/2026	536.538	1,35%	48,28	48,16	49,2099	48,93
28/01/2026	581.079	-0,31%	48,269	48,02	48,64	48,28
27/01/2026	639.172	1,38%	47,77	47,77	48,51	48,43
26/01/2026	644.353	0,08%	48,63	47,365	48,63	47,77
23/01/2026	461.437	-0,38%	47,89	47,44	48,135	47,71
22/01/2026	505.169	-0,77%	48,415	47,63	48,89	47,89
21/01/2026	659.704	3,70%	46,54	46,54	48,36	48,26
20/01/2026	631.537	-1,38%	47,145	46,22	47,145	46,54
16/01/2026	1.060.373	-2,90%	48,60	46,73	48,75	47,19
15/01/2026	726.888	1,08%	48,2026	48,2026	48,80	48,60
14/01/2026	927.190	-0,15%	48,15	47,87	48,70	48,08
13/01/2026	626.384	-0,25%	48,42	47,96	48,53	48,15
12/01/2026	1.236.812	1,26%	47,67	46,41	48,39	48,27
09/01/2026	795.808	-0,25%	47,79	46,955	47,84	47,67
08/01/2026	997.553	0,72%	47,45	46,548	48,155	47,79
07/01/2026	714.029	-0,92%	47,89	47,13	47,895	47,45
06/01/2026	1.131.456	0,65%	47,58	46,8559	47,935	47,89
05/01/2026	932.638	2,02%	45,8328	45,8328	47,68	47,58
02/01/2026	754.117	3,51%	45,26	45,07	46,65	46,64
31/12/2025	269.396	-1,47%	45,62	45,04	45,63	45,06
30/12/2025	547.506	-0,13%	46,00	45,065	46,00	45,065
29/12/2025	931.317	0,48%	45,57	45,23	45,89	45,79
26/12/2025	377.090	0,33%	45,42	45,325	45,645	45,57
24/12/2025	347.784	-0,38%	45,17	45,00	45,515	45,42
23/12/2025	774.827	-0,57%	45,43	44,93	46,08	45,17
22/12/2025	1.392.172	0,89%	45,25	44,895	46,23	45,43
19/12/2025	3.357.629	-0,29%	45,16	44,87	46,11	45,03
18/12/2025	1.092.671	1,12%	44,66	44,66	45,84	45,16
17/12/2025	833.236	0,31%	44,7367	44,2083	44,82	44,66
16/12/2025	741.754	-0,76%	44,86	44,275	45,38	44,52
15/12/2025	947.209	0,83%	44,49	44,355	45,13	44,86
12/12/2025	874.624	-1,33%	45,09	44,46	45,49	44,49
11/12/2025	1.046.799	3,61%	43,3265	43,3265	45,12	45,09
10/12/2025	1.029.509	3,32%	42,12	42,11	43,68	43,52
09/12/2025	1.185.094	0,53%	41,90	41,6401	42,41	42,12
08/12/2025	1.764.020	-3,23%	43,30	41,7101	43,30	41,90
05/12/2025	825.631	-0,21%	43,39	43,285	43,685	43,30