BorgWarner Inc (BWA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 23/04/2025 |
552.320 |
1,23%
|
26,52
|
26,405
|
28,20
|
27,23
|
| 22/04/2025 |
634.966 |
2,44%
|
26,39
|
25,98
|
26,98
|
26,90
|
| 21/04/2025 |
676.572 |
-0,72%
|
26,03
|
25,98
|
26,40
|
26,26
|
| 17/04/2025 |
647.367 |
1,65%
|
26,43
|
25,69
|
26,535
|
26,45
|
| 16/04/2025 |
740.366 |
-0,23%
|
26,12
|
25,69
|
26,505
|
26,02
|
| 15/04/2025 |
891.046 |
-1,36%
|
26,12
|
25,7444
|
26,20
|
26,08
|
| 14/04/2025 |
1.415.093 |
0,96%
|
26,42
|
25,925
|
26,83
|
26,44
|
| 11/04/2025 |
1.010.253 |
2,03%
|
25,71
|
25,35
|
26,26
|
26,19
|
| 10/04/2025 |
1.713.437 |
-4,54%
|
26,51
|
25,1134
|
26,575
|
25,67
|
| 09/04/2025 |
2.091.059 |
8,29%
|
24,55
|
24,40
|
27,2087
|
26,89
|
| 08/04/2025 |
1.274.968 |
-3,88%
|
26,23
|
24,5033
|
26,635
|
24,84
|
| 07/04/2025 |
2.145.957 |
-0,39%
|
26,25
|
24,625
|
26,93
|
25,79
|
| 04/04/2025 |
1.714.731 |
-4,85%
|
28,35
|
24,655
|
26,46
|
25,89
|
| 03/04/2025 |
1.374.701 |
-6,56%
|
28,35
|
27,065
|
28,635
|
27,21
|
| 02/04/2025 |
941.312 |
2,03%
|
28,30
|
28,205
|
29,22
|
29,12
|
| 01/04/2025 |
1.197.778 |
-0,38%
|
28,615
|
28,02
|
28,84
|
28,54
|
| 31/03/2025 |
1.359.285 |
1,63%
|
28,60
|
27,6859
|
28,76
|
28,65
|
| 28/03/2025 |
1.224.159 |
-2,22%
|
28,68
|
27,955
|
28,74
|
28,19
|
| 27/03/2025 |
1.788.277 |
-4,72%
|
29,39
|
28,3346
|
30,075
|
28,83
|
| 26/03/2025 |
1.389.750 |
2,54%
|
29,57
|
29,37
|
30,27
|
30,25
|
| 25/03/2025 |
935.169 |
0,17%
|
29,59
|
29,245
|
29,78
|
29,50
|
| 24/03/2025 |
1.426.205 |
2,61%
|
28,55
|
28,7401
|
29,555
|
29,45
|
| 21/03/2025 |
14.125.533 |
-0,86%
|
28,52
|
28,195
|
28,84
|
28,70
|
| 20/03/2025 |
1.496.236 |
-0,24%
|
28,735
|
28,695
|
29,35
|
28,95
|
| 19/03/2025 |
1.149.242 |
0,69%
|
29,095
|
28,50
|
29,28
|
29,02
|
| 18/03/2025 |
1.547.891 |
1,69%
|
28,735
|
28,24
|
28,955
|
28,82
|
| 17/03/2025 |
1.525.551 |
-1,22%
|
28,17
|
28,31
|
29,23
|
28,35
|
| 14/03/2025 |
1.185.656 |
3,31%
|
28,19
|
28,01
|
28,73
|
28,70
|
| 13/03/2025 |
1.730.576 |
-2,73%
|
28,37
|
27,65
|
28,85
|
27,78
|
| 12/03/2025 |
1.506.181 |
-2,33%
|
29,96
|
28,15
|
29,46
|
28,56
|
| 11/03/2025 |
1.424.665 |
-2,04%
|
29,96
|
28,955
|
29,97
|
29,24
|
| 10/03/2025 |
1.531.796 |
0,17%
|
29,70
|
29,605
|
30,58
|
29,85
|
| 07/03/2025 |
863.828 |
1,50%
|
29,00
|
29,00
|
29,94
|
29,81
|
| 06/03/2025 |
872.768 |
0,62%
|
29,11
|
29,02
|
29,60
|
29,37
|
| 05/03/2025 |
1.178.787 |
3,81%
|
28,39
|
28,385
|
29,395
|
29,19
|
| 04/03/2025 |
1.296.056 |
-2,46%
|
28,285
|
27,90
|
28,56
|
28,12
|
| 03/03/2025 |
871.543 |
-2,92%
|
29,60
|
28,54
|
30,12
|
28,83
|
| 28/02/2025 |
1.265.587 |
0,54%
|
29,555
|
29,362
|
29,90
|
29,66
|
| 27/02/2025 |
829.311 |
-1,50%
|
29,85
|
29,59
|
30,26
|
29,61
|
| 26/02/2025 |
877.497 |
0,23%
|
30,055
|
29,94
|
30,55
|
30,06
|
| 25/02/2025 |
1.360.047 |
0,84%
|
29,805
|
29,535
|
30,11
|
29,99
|
| 24/02/2025 |
1.023.112 |
0,81%
|
30,45
|
29,62
|
29,92
|
29,74
|
| 21/02/2025 |
798.173 |
-2,51%
|
29,69
|
29,2733
|
30,45
|
29,50
|
