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 > >>
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
15/07/2025	623.155	-1,91%	35,43	34,975	35,81	34,99
14/07/2025	685.216	0,73%	35,90	35,31	35,90	35,67
11/07/2025	663.144	-1,12%	35,42	35,36	36,09	35,41
10/07/2025	770.698	1,24%	35,40	35,16	36,09	35,81
09/07/2025	748.576	0,43%	35,115	35,01	35,675	35,37
08/07/2025	848.253	1,09%	34,95	34,70	36,2788	35,22
07/07/2025	563.698	-1,36%	35,32	34,70	35,53	34,84
04/07/2025	491.403	-1,24%	35,595	35,10	35,81	35,32
03/07/2025	491.401	0,25%	34,87	34,00	35,85	35,31
02/07/2025	1.402.420	2,04%	33,375	33,375	35,65	35,54
01/07/2025	1.437.060	3,94%	33,48	33,135	35,14	34,80
30/06/2025	537.293	-0,39%	33,65	33,135	33,67	33,48
27/06/2025	604.502	-0,05%	33,245	32,80	33,795	33,61
26/06/2025	1.275.353	1,36%	33,43	32,80	33,615	33,60
25/06/2025	683.211	-0,87%	33,05	32,9746	33,57	33,15
24/06/2025	2.270.435	2,11%	32,49	32,235	33,57	33,44
23/06/2025	1.373.126	-0,15%	33,36	32,235	33,36	32,75
20/06/2025	1.232.884	-1,56%	33,30	32,52	33,50	32,80
18/06/2025	1.706.578	1,43%	33,28	32,81	33,465	33,30
17/06/2025	999.681	-1,59%	33,52	32,81	33,5592	32,83
16/06/2025	4.188.517	0,88%	33,49	33,105	33,5592	33,36
13/06/2025	3.180.552	-0,93%	33,29	32,85	33,71	33,07
12/06/2025	2.789.382	-0,89%	34,135	33,17	34,31	33,38
11/06/2025	2.127.296	-0,71%	32,97	32,865	34,32	33,68
10/06/2025	1.332.900	3,92%	32,44	32,435	34,06	33,92
09/06/2025	986.017	1,05%	32,135	32,135	32,81	32,64
06/06/2025	841.530	0,44%	32,025	31,83	32,57	32,30
05/06/2025	1.580.949	0,28%	32,77	31,83	32,85	32,16
04/06/2025	910.309	-1,72%	32,41	32,07	32,94	32,07
03/06/2025	864.848	0,65%	32,73	31,97	32,94	32,63
02/06/2025	841.866	-1,70%	33,00	32,115	33,00	32,42
30/05/2025	560.552	-1,06%	33,385	32,85	33,48	32,98
29/05/2025	712.644	0,91%	33,43	33,01	33,59	33,45
28/05/2025	944.126	-1,34%	33,27	33,01	33,6496	33,15
27/05/2025	1.228.184	2,82%	33,1317	33,01	33,6496	33,60
23/05/2025	938.089	-0,85%	32,62	32,13	33,115	32,68
22/05/2025	912.085	0,76%	33,145	29,28	33,27	32,96
21/05/2025	1.000.074	-1,80%	33,15	32,64	33,61	32,71
20/05/2025	875.638	0,76%	32,845	32,75	33,61	33,31
19/05/2025	868.225	-0,81%	33,33	32,75	33,33	33,06
16/05/2025	799.969	0,79%	32,525	32,34	33,511	33,33
15/05/2025	923.159	0,46%	32,97	32,34	33,13	33,07
14/05/2025	1.127.559	-0,63%	32,59	32,53	33,40	32,92
13/05/2025	1.065.077	1,53%	32,80	32,39	33,40	33,13
12/05/2025	1.127.767	3,19%	32,37	32,37	33,36	32,63
09/05/2025	980.383	1,54%	30,85	30,3738	31,86	31,62
08/05/2025	1.242.794	2,84%	30,00	29,41	31,475	31,14
07/05/2025	1.750.669	4,41%	29,32	28,915	30,615	30,28
06/05/2025	1.404.333	-1,53%	29,06	28,915	29,65	29,00
05/05/2025	992.009	0,58%	29,28	29,03	29,65	29,45
02/05/2025	1.159.668	2,59%	28,33	28,22	29,555	29,28
01/05/2025	772.840	0,56%	28,14	28,065	28,86	28,54
30/04/2025	532.421	-1,66%	28,305	28,01	29,00	28,38
29/04/2025	1.388.114	1,94%	28,42	28,15	29,00	28,85
28/04/2025	656.614	0,11%	28,22	28,16	28,79	28,30
25/04/2025	708.784	-0,56%	27,37	27,37	28,50	28,27
24/04/2025	1.377.580	4,41%	27,66	27,15	28,49	28,43