BorgWarner Inc (BWA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.454.555	2,60%	45,39	45,42	46,21	46,15
18/05/2023	594.181	1,28%	44,28	44,10	45,015	44,98
17/05/2023	694.528	1,83%	43,955	43,94	44,70	44,41
16/05/2023	637.619	-2,09%	44,05	43,61	44,33	43,61
15/05/2023	822.655	0,98%	44,775	44,425	44,91	44,54
12/05/2023	590.657	-1,19%	44,93	43,76	45,00	44,11
11/05/2023	417.533	0,75%	44,27	43,97	44,66	44,64
10/05/2023	717.667	-0,45%	45,33	44,00	45,535	44,31
09/05/2023	753.291	-1,16%	44,86	44,155	45,09	44,51
08/05/2023	857.737	0,94%	44,775	44,41	45,075	45,03
05/05/2023	1.513.669	4,23%	43,68	43,44	45,115	44,61
04/05/2023	3.475.536	-7,88%	44,36	42,025	44,5847	42,80
03/05/2023	895.333	-1,78%	47,18	46,45	47,625	46,46
02/05/2023	859.395	-1,07%	47,47	46,395	47,55	47,30
01/05/2023	563.774	-0,67%	48,37	47,785	48,90	47,81
28/04/2023	636.492	1,03%	47,44	47,32	48,28	48,13
27/04/2023	892.997	-1,14%	48,28	46,67	48,23	47,64
26/04/2023	817.160	-0,33%	48,16	48,11	48,65	48,19
25/04/2023	1.112.039	-1,65%	48,84	48,25	49,05	48,35
24/04/2023	616.302	0,37%	48,99	48,99	49,455	49,16
21/04/2023	770.755	0,23%	48,67	48,34	48,99	48,98
20/04/2023	896.264	0,12%	47,54	47,42	48,995	48,87
19/04/2023	583.435	0,68%	48,205	48,145	48,84	48,81
18/04/2023	645.226	0,21%	48,75	48,36	48,94	48,48
17/04/2023	376.415	-0,72%	48,66	47,765	48,73	48,38
14/04/2023	825.237	1,27%	48,44	48,36	49,305	48,73
13/04/2023	657.347	0,10%	48,34	47,89	48,51	48,12
12/04/2023	736.169	0,78%	48,20	47,96	48,64	48,07
11/04/2023	907.226	1,66%	47,34	46,915	48,085	47,70
10/04/2023	544.002	1,87%	46,08	45,825	46,93	46,92
06/04/2023	788.216	-0,73%	46,27	45,78	46,34	46,06
05/04/2023	701.210	-2,17%	47,01	46,115	47,11	46,40
04/04/2023	918.590	-2,61%	48,775	47,195	48,92	47,43
03/04/2023	582.864	-0,84%	48,95	48,475	49,58	48,70
31/03/2023	457.827	1,87%	48,61	48,48	49,185	49,11
30/03/2023	674.805	0,15%	48,56	48,115	48,74	48,21
29/03/2023	726.067	0,99%	48,29	47,69	48,33	48,14
28/03/2023	962.947	0,51%	47,58	47,215	47,92	47,67
27/03/2023	879.470	0,11%	47,89	46,98	48,04	47,43
24/03/2023	1.009.682	1,63%	46,45	45,8576	47,49	47,38
23/03/2023	694.624	-0,02%	47,075	46,18	47,56	46,62
22/03/2023	544.725	-1,23%	47,395	46,595	47,70	46,63
21/03/2023	689.438	2,56%	46,53	46,82	47,69	47,21
20/03/2023	928.471	0,63%	45,98	45,70	46,70	46,03
17/03/2023	915.757	-2,56%	46,69	45,35	46,55	45,74
16/03/2023	1.107.419	2,24%	45,60	45,30	47,02	46,94
15/03/2023	1.013.871	-3,57%	46,35	45,055	46,28	45,91
14/03/2023	1.237.733	2,70%	46,89	46,88	48,08	47,61
13/03/2023	1.123.016	-3,30%	48,86	45,96	46,92	46,36
10/03/2023	596.270	-2,12%	48,86	47,57	49,47	47,94
09/03/2023	633.230	-2,18%	50,13	48,955	50,325	48,98
08/03/2023	464.662	0,18%	50,00	49,75	50,54	50,07
07/03/2023	481.063	-0,58%	50,09	49,685	50,57	49,98
06/03/2023	666.624	-1,06%	50,64	50,10	51,03	50,27
03/03/2023	545.181	0,22%	51,17	50,55	51,14	50,81
02/03/2023	790.050	0,10%	50,13	49,7304	50,70	50,70
01/03/2023	621.038	0,74%	50,29	50,30	50,97	50,65
28/02/2023	782.972	0,58%	50,14	49,97	50,54	50,2815
27/02/2023	695.233	0,76%	50,21	49,89	50,60	50,16
24/02/2023	1.045.950	0,02%	48,94	48,89	49,97	49,78
23/02/2023	927.978	0,06%	50,14	49,46	50,27	49,77
22/02/2023	894.432	0,83%	49,07	49,07	50,0147	49,74
21/02/2023	1.270.599	-2,18%	50,24	49,19	50,72	49,33
20/02/2023	1.546.716	0,22%	50,19	49,50	50,44	50,43
17/02/2023	1.546.716	0,22%	50,19	49,50	50,44	50,43
16/02/2023	1.169.633	1,90%	48,71	48,44	50,45	50,32
15/02/2023	637.896	-0,62%	49,31	49,12	49,78	49,38
14/02/2023	836.623	-0,34%	49,50	48,985	50,06	49,69
13/02/2023	1.272.456	3,19%	48,29	48,2101	49,95	49,86
10/02/2023	1.794.738	0,77%	47,50	47,41	48,50	48,321
09/02/2023	2.884.032	2,83%	48,20	47,55	50,79	47,95
08/02/2023	855.831	-1,44%	46,78	46,32	47,18	46,63
07/02/2023	1.240.026	0,72%	46,815	46,615	47,625	47,31
06/02/2023	859.241	-1,34%	47,06	46,44	47,265	46,97
03/02/2023	1.030.472	-1,25%	47,45	47,36	48,30	47,61
02/02/2023	703.233	-0,15%	48,24	48,0066	49,01	48,21
01/02/2023	849.052	2,12%	47,31	47,21	48,515	48,28
31/01/2023	770.179	2,43%	46,52	46,385	47,39	47,28
30/01/2023	722.759	0,41%	45,245	45,33	46,53	46,16
27/01/2023	837.533	1,43%	46,00	45,85	46,52	45,97
26/01/2023	414.286	1,05%	45,35	44,805	45,45	45,32
25/01/2023	363.512	0,74%	44,41	44,31	44,92	44,85
24/01/2023	679.191	-0,34%	44,00	43,74	44,85	44,52
23/01/2023	344.670	0,61%	44,55	44,35	44,82	44,67
20/01/2023	578.775	1,60%	43,95	43,70	44,475	44,40
19/01/2023	592.117	-0,34%	43,39	42,93	43,80	43,70
18/01/2023	760.792	-0,90%	44,62	43,605	44,81	43,85
17/01/2023	706.544	-0,52%	44,49	44,25	44,90	44,25
16/01/2023	545.009	-0,29%	43,92	43,81	44,50	44,48
13/01/2023	545.009	-0,29%	43,92	43,81	44,50	44,48
12/01/2023	646.707	2,41%	43,855	43,81	44,85	44,61
11/01/2023	1.114.577	1,14%	43,13	42,99	43,65	43,56
10/01/2023	607.133	1,97%	42,48	42,345	43,12	43,07
09/01/2023	914.893	-2,11%	43,00	42,15	43,14	42,24
06/01/2023	533.997	2,30%	42,39	42,14	43,375	42,9644
05/01/2023	565.862	0,94%	41,21	41,11	42,555	42,00
04/01/2023	738.953	3,33%	40,82	40,59	41,965	41,61
03/01/2023	505.739	0,05%	40,87	40,11	40,93	40,27
02/01/2023	335.601	-0,52%	40,15	39,99	40,4908	40,25
30/12/2022	335.601	-0,52%	40,15	39,99	40,4908	40,25