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 > >>
04/12/2025	894.589	0,42%	43,21	43,12	43,525	43,39
03/12/2025	1.075.360	-0,02%	43,27	43,11	43,49	43,21
02/12/2025	1.631.692	0,93%	42,82	42,74	43,37	43,22
01/12/2025	1.002.260	-0,19%	42,4589	42,4589	43,02	42,82
28/11/2025	1.228.141	1,09%	42,96	42,89	43,43	42,89
26/11/2025	945.589	-1,47%	43,52	42,96	43,915	42,96
25/11/2025	1.124.008	1,68%	42,93	42,93	44,03	43,60
24/11/2025	820.500	-0,19%	43,18	42,50	43,18	42,88
21/11/2025	1.529.869	4,87%	40,96	40,96	43,10	42,96
20/11/2025	2.311.548	-4,99%	44,10	40,73	44,10	40,96
19/11/2025	751.164	-1,02%	43,33	42,915	43,68	43,11
18/11/2025	1.159.883	0,30%	43,26	43,01	43,69	43,55
17/11/2025	891.475	-3,23%	44,14	43,30	44,99	43,43
14/11/2025	750.694	-1,32%	45,40	44,705	45,40	44,80
13/11/2025	652.535	-1,33%	46,29	45,20	46,3899	45,40
12/11/2025	637.792	0,52%	45,48	45,48	46,35	46,01
11/11/2025	790.311	1,22%	45,7215	45,40	45,875	45,77
10/11/2025	1.160.850	0,65%	45,50	44,90	45,85	45,22
07/11/2025	1.187.862	-0,42%	45,01	44,795	45,53	44,93
06/11/2025	946.635	0,27%	44,88	44,745	45,42	45,01
05/11/2025	690.745	1,80%	44,17	43,76	45,04	44,88
04/11/2025	1.115.801	0,58%	43,15	43,15	44,405	44,10
03/11/2025	1.069.128	2,03%	42,96	42,62	43,94	43,83
31/10/2025	1.530.840	-2,62%	45,7868	42,29	45,7868	42,96
30/10/2025	1.832.372	3,18%	42,47	40,902	44,635	44,14
29/10/2025	1.062.701	-1,65%	44,11	42,57	44,11	42,83
28/10/2025	865.101	0,51%	43,33	43,10	43,64	43,55
27/10/2025	923.300	-1,48%	46,7788	43,32	46,7788	43,33
24/10/2025	512.319	0,62%	44,29	43,79	44,3398	43,98
23/10/2025	705.140	0,41%	43,99	43,46	44,055	43,71
22/10/2025	684.281	-0,59%	43,79	43,13	43,90	43,53
21/10/2025	1.084.412	1,91%	43,47	43,17	44,55	43,79
20/10/2025	501.838	0,89%	42,62	42,57	43,17	42,97
17/10/2025	653.319	-0,51%	42,8197	41,90	42,88	42,59
16/10/2025	1.135.045	1,30%	42,58	42,07	42,825	42,81
15/10/2025	754.024	1,25%	41,75	41,75	42,465	42,26
14/10/2025	726.520	1,27%	41,04	40,35	42,02	41,75
13/10/2025	745.360	0,02%	41,71	41,15	41,71	41,22
10/10/2025	649.068	-1,12%	41,66	41,11	42,23	41,21
09/10/2025	1.168.143	-2,78%	42,849	41,31	42,85	41,64
08/10/2025	776.582	1,06%	42,3954	42,3954	43,14	42,83
07/10/2025	1.911.471	-4,57%	44,58	41,80	44,58	42,38
06/10/2025	656.656	-0,74%	44,77	44,41	45,23	44,41
03/10/2025	658.257	0,72%	44,68	44,40	44,90	44,74
02/10/2025	641.681	0,36%	44,568	44,00	44,62	44,42
01/10/2025	710.909	0,68%	43,89	43,705	44,465	44,26
30/09/2025	556.972	0,19%	43,82	43,52	44,166	43,96
29/09/2025	793.564	-0,51%	44,31	43,42	44,40	43,82
26/09/2025	509.105	1,56%	43,40	43,32	44,129	44,04
25/09/2025	498.861	0,08%	43,62	42,94	43,62	43,40
24/09/2025	535.869	-0,88%	43,71	42,67	43,71	43,35
23/09/2025	616.769	0,37%	43,60	43,60	44,04	43,71
22/09/2025	691.081	-1,50%	44,22	43,445	44,37	43,55
19/09/2025	652.934	-0,39%	44,44	43,8341	44,56	44,22
18/09/2025	668.334	0,56%	44,87	44,03	44,87	44,44
17/09/2025	1.072.647	1,27%	43,55	43,425	44,70	44,18
16/09/2025	894.569	-0,67%	43,85	43,26	44,09	43,55
15/09/2025	758.498	0,42%	43,93	43,66	44,04	43,87
12/09/2025	863.232	-1,52%	42,45	42,45	44,10	43,70
11/09/2025	1.156.989	2,79%	43,009	43,009	44,39	44,36
10/09/2025	1.193.044	-1,20%	43,00	42,14	43,34	43,17
09/09/2025	1.428.350	-1,61%	44,40	43,545	44,40	43,69
08/09/2025	955.526	0,94%	44,10	43,45	44,445	44,43
05/09/2025	862.650	0,41%	44,06	43,71	44,315	44,03
04/09/2025	972.439	2,00%	42,99	42,68	43,85	43,85
03/09/2025	1.006.604	0,77%	43,455	42,73	43,70	42,99
02/09/2025	975.122	0,16%	41,89	41,89	42,66	42,66
29/08/2025	751.216	-0,35%	42,74	42,535	43,10	42,59
28/08/2025	862.797	-1,38%	43,74	42,62	43,74	42,91
27/08/2025	903.852	-0,07%	43,59	43,01	43,83	43,53
26/08/2025	936.083	0,47%	43,05	43,05	43,79	43,56
25/08/2025	817.363	0,56%	43,12	43,03	43,63	43,37
22/08/2025	798.420	3,08%	42,125	42,055	43,155	43,13
21/08/2025	945.887	-0,90%	41,92	41,58	42,08	41,84
20/08/2025	587.447	0,32%	42,06	41,75	42,305	42,22
19/08/2025	798.230	0,86%	41,38	41,38	42,445	42,06
18/08/2025	1.097.576	0,68%	41,42	41,37	42,135	41,70
15/08/2025	1.124.720	-0,07%	41,45	41,04	41,76	41,42
14/08/2025	1.166.933	-0,29%	41,34	40,69	41,49	41,45
13/08/2025	1.332.779	3,56%	40,14	40,015	41,665	41,57
12/08/2025	1.608.859	4,29%	39,03	38,66	40,18	40,14
11/08/2025	974.531	-0,13%	38,78	38,305	38,7905	38,49
08/08/2025	998.980	0,89%	38,20	38,125	38,67	38,54
07/08/2025	744.211	0,39%	38,15	37,84	38,46	38,20
06/08/2025	810.213	0,45%	37,88	37,84	38,30	38,05
05/08/2025	1.241.863	-1,05%	38,28	37,59	38,60	37,88
04/08/2025	1.182.893	1,93%	37,73	37,36	38,305	38,28
01/08/2025	1.383.410	1,96%	36,09	36,09	37,57	37,52
31/07/2025	2.472.007	6,60%	35,23	35,105	37,035	36,80
30/07/2025	1.183.935	-1,68%	35,14	34,28	35,29	34,53
29/07/2025	724.003	-1,76%	35,84	35,06	36,175	35,14
28/07/2025	989.139	-0,69%	36,15	35,61	36,18	35,77
25/07/2025	762.908	-0,03%	36,085	35,43	36,44	36,02
24/07/2025	810.998	-1,37%	35,77	35,48	36,645	36,03
23/07/2025	996.396	3,34%	35,32	34,92	36,645	36,53
22/07/2025	751.143	-0,09%	35,205	34,92	35,6428	35,35
21/07/2025	688.448	1,14%	35,27	35,10	35,6428	35,38
18/07/2025	803.583	-1,38%	35,215	34,9275	35,61	34,98
17/07/2025	1.043.530	0,85%	35,28	34,80	35,61	35,47
16/07/2025	547.024	0,51%	34,99	34,80	35,81	35,17