BorgWarner Inc (BWA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.472.995	3,16%	39,03	38,22	40,74	39,88
05/10/2023	886.540	-1,43%	38,88	38,24	39,30	38,66
04/10/2023	626.303	0,90%	39,53	38,485	39,27	39,22
03/10/2023	812.598	-2,48%	39,53	38,705	39,61	38,87
02/10/2023	458.390	-1,26%	40,485	39,52	40,68	39,86
29/09/2023	445.864	-0,79%	39,61	40,2272	41,055	40,37
28/09/2023	549.452	2,24%	39,61	39,52	40,885	40,69
27/09/2023	676.900	-0,15%	40,19	39,52	40,28	39,80
26/09/2023	566.384	-3,44%	40,97	39,82	41,11	39,86
25/09/2023	526.925	1,28%	40,60	40,57	41,50	41,28
22/09/2023	794.208	1,65%	40,20	40,10	41,30	40,76
21/09/2023	784.434	-2,62%	40,60	40,01	40,61	40,10
20/09/2023	924.973	-0,12%	41,005	41,085	42,26	41,18
19/09/2023	543.386	0,81%	40,57	40,61	41,44	41,23
18/09/2023	553.841	-0,37%	40,31	40,28	41,05	40,90
15/09/2023	845.603	1,76%	40,31	40,305	41,30	41,05
14/09/2023	982.759	-0,17%	41,60	39,77	40,985	40,34
13/09/2023	778.894	-2,25%	40,205	40,22	41,76	40,41
12/09/2023	1.131.210	2,91%	40,205	40,08	41,66	41,34
11/09/2023	544.034	0,35%	40,30	40,06	40,628	40,17
08/09/2023	520.556	0,70%	40,11	39,70	40,30	40,03
07/09/2023	576.595	-1,85%	40,11	39,50	40,3393	39,75
06/09/2023	685.696	-0,12%	40,48	40,34	41,45	40,50
05/09/2023	604.630	-1,79%	40,96	40,495	41,025	40,55
04/09/2023	586.965	1,33%	40,84	40,765	41,47	41,29
01/09/2023	586.965	1,33%	40,84	40,765	41,47	41,29
31/08/2023	1.119.669	0,42%	40,69	40,52	41,55	40,75
30/08/2023	410.104	-0,12%	40,69	40,571	40,98	40,69
29/08/2023	623.158	0,89%	40,22	40,1201	40,77	40,74
28/08/2023	521.712	1,20%	40,22	40,15	40,62	40,38
25/08/2023	441.821	0,53%	39,99	39,2812	40,365	39,90
24/08/2023	586.545	-0,38%	39,46	39,35	39,90	39,69
23/08/2023	481.327	1,01%	40,01	39,24	39,945	39,84
22/08/2023	704.347	-1,08%	40,01	39,33	40,015	39,44
21/08/2023	487.512	0,58%	40,13	39,49	40,18	39,87
18/08/2023	633.397	0,53%	39,875	38,97	39,735	39,64
17/08/2023	776.696	-1,05%	39,875	39,27	40,05	39,43
16/08/2023	2.052.733	-2,23%	40,47	39,48	40,645	39,85
15/08/2023	971.545	-1,28%	40,81	40,48	40,98	40,76
14/08/2023	897.715	1,30%	40,55	40,20	41,34	41,29
11/08/2023	901.815	-1,71%	41,20	40,435	41,46	40,76
10/08/2023	864.238	-2,03%	41,60	41,28	42,54	41,47
09/08/2023	1.359.337	1,00%	41,60	41,25	42,78	42,33
08/08/2023	715.398	-1,13%	41,60	41,035	42,07	41,91
07/08/2023	1.009.619	-0,31%	42,54	41,7915	42,64	42,39
04/08/2023	1.545.019	2,71%	41,53	41,52	42,64	42,52
03/08/2023	1.208.493	-3,68%	42,20	41,305	42,59	41,40
02/08/2023	2.781.597	-7,51%	46,60	42,835	46,73	42,98
01/08/2023	1.112.071	-0,07%	46,05	46,01	46,615	46,47
31/07/2023	564.917	0,63%	46,21	46,01	46,75	46,50
28/07/2023	680.859	0,96%	46,485	46,03	46,635	46,21
27/07/2023	619.418	-1,36%	45,85	45,65	46,77	45,77
26/07/2023	389.398	0,87%	45,85	45,77	46,52	46,40
25/07/2023	526.074	-0,33%	46,00	45,815	46,287	46,00
24/07/2023	393.409	0,02%	46,125	45,96	46,40	46,15
21/07/2023	904.260	0,00%	46,79	45,89	46,80	46,14
20/07/2023	686.629	0,46%	45,855	45,59	46,20	46,14
19/07/2023	511.390	0,61%	45,32	45,59	46,01	45,93
18/07/2023	671.770	0,55%	45,32	45,29	46,139	45,65
17/07/2023	691.768	-0,48%	45,32	45,16	45,625	45,40
14/07/2023	1.298.320	-2,83%	46,93	45,565	46,8315	45,62
13/07/2023	1.190.384	1,19%	46,61	46,205	47,05	46,95
12/07/2023	825.693	1,82%	46,30	46,02	46,53	46,40
11/07/2023	891.475	1,70%	44,91	44,77	45,83	45,57
10/07/2023	932.654	-0,31%	44,84	44,70	45,38	44,81
07/07/2023	1.275.980	0,13%	45,05	44,80	45,53	44,95
06/07/2023	2.558.756	3,96%	43,995	43,31	45,005	44,89
05/07/2023	1.618.811	-1,66%	44,28	43,115	44,80	43,18
04/07/2023	948.467	2,92%	48,835	48,81	50,03	50,34
03/07/2023	948.436	2,74%	48,835	48,81	50,03	50,25
30/06/2023	1.037.398	1,49%	48,57	48,21	49,2491	48,91
29/06/2023	1.443.759	1,01%	47,805	47,62	48,3279	48,19
28/06/2023	1.304.254	2,93%	46,38	46,18	47,765	47,71
27/06/2023	885.704	2,45%	45,26	45,115	46,37	46,35
26/06/2023	717.844	0,02%	45,09	45,16	45,73	45,24
23/06/2023	952.886	-1,48%	45,09	44,5925	45,505	45,23
22/06/2023	927.381	-0,86%	46,34	45,78	46,515	45,91
21/06/2023	875.588	-0,17%	46,34	45,93	47,02	46,31
20/06/2023	1.397.734	-4,55%	48,12	46,04	48,10	46,39
19/06/2023	1.316.164	0,66%	48,51	47,86	48,65	48,60
16/06/2023	1.316.164	0,66%	48,51	47,86	48,65	48,60
15/06/2023	776.958	1,00%	46,95	47,50	48,385	48,28
14/06/2023	1.320.988	2,40%	46,95	46,76	48,32	47,80
13/06/2023	726.719	1,97%	46,23	46,13	46,83	46,68
12/06/2023	802.260	-0,15%	45,92	45,42	46,34	45,78
09/06/2023	1.552.561	0,37%	45,93	45,3091	46,00	45,85
08/06/2023	1.557.249	-2,25%	46,97	45,49	47,33	45,68
07/06/2023	1.857.492	-0,51%	47,115	46,49	47,465	46,73
06/06/2023	2.552.016	0,04%	46,555	44,83	47,03	46,97
05/06/2023	1.072.957	-1,53%	47,66	46,65	47,71	46,95
02/06/2023	1.452.649	5,32%	44,63	46,00	47,925	47,68
01/06/2023	1.235.356	2,12%	44,63	44,39	45,685	45,27
31/05/2023	635.582	-0,98%	47,14	46,505	47,40	44,33
30/05/2023	635.582	-0,98%	47,14	46,505	47,40	46,71
29/05/2023	797.444	0,66%	47,14	46,89	47,48	47,17
26/05/2023	797.444	0,66%	47,14	46,89	47,48	47,17
25/05/2023	1.300.330	1,43%	46,22	46,0775	46,99	46,86
24/05/2023	1.520.497	-1,13%	46,35	45,915	46,67	46,20
23/05/2023	976.253	-1,91%	47,49	46,56	47,839	46,73
22/05/2023	1.517.566	3,23%	46,26	46,195	47,71	47,64