BiG | O banco que entende os seus valores.

BorgWarner Inc (BWA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
20/02/2025	909.161	1,96%	29,69	29,39	30,265	30,25
19/02/2025	1.176.448	-1,92%	29,80	29,55	30,09	29,67
18/02/2025	1.139.683	0,10%	29,78	29,96	30,44	30,25
17/02/2025	1.125.168	0,00%	29,78	29,59	30,28	30,22
14/02/2025	1.278.811	2,79%	29,83	29,57	30,29	30,225
13/02/2025	937.938	1,77%	29,06	28,92	29,605	29,40
12/02/2025	1.466.496	-1,87%	29,06	28,65	29,155	28,89
11/02/2025	1.184.274	0,34%	29,335	29,25	29,85	29,44
10/02/2025	1.618.590	-2,27%	30,25	29,28	30,39	29,34
07/02/2025	1.791.684	-0,73%	31,69	29,33	30,48	30,02
06/02/2025	2.879.386	-2,98%	31,69	29,98	32,98	30,24
05/02/2025	1.651.419	-0,51%	31,365	30,90	31,49	31,17
04/02/2025	1.141.685	0,55%	31,10	31,025	31,51	31,33
03/02/2025	1.326.657	-2,32%	32,59	29,95	31,615	31,16
31/01/2025	794.305	-2,89%	32,63	31,70	32,88	31,90
30/01/2025	723.122	1,17%	32,71	32,451	32,88	32,85
29/01/2025	878.673	-0,25%	32,59	32,2366	32,74	32,47
28/01/2025	930.247	-1,06%	32,67	32,16	32,745	32,55
27/01/2025	1.196.202	0,77%	32,39	32,675	33,40	32,90
24/01/2025	1.091.067	1,30%	32,36	32,04	32,71	32,65
23/01/2025	1.460.868	1,38%	31,99	31,65	32,3474	32,23
22/01/2025	1.484.080	-2,84%	32,57	31,48	32,595	31,79
21/01/2025	1.484.800	1,33%	32,16	32,03	32,73	32,72
20/01/2025	699.936	0,00%	32,16	32,06	32,47	32,29
17/01/2025	1.278.980	0,88%	32,09	32,05	32,50	32,29
16/01/2025	1.093.704	-0,90%	32,58	31,6248	32,28	32,01
15/01/2025	884.422	1,38%	32,00	31,94	32,635	32,30
14/01/2025	1.062.524	0,86%	30,79	31,35	32,08	31,86
13/01/2025	1.104.357	1,77%	31,30	30,75	31,60	31,59
10/01/2025	2.114.494	-1,59%	31,27	30,94	31,7055	31,04
09/01/2025	681.291	1,67%	31,92	31,28	31,91	31,54
08/01/2025	630.175	-2,26%	31,92	31,28	32,8099	32,8099
07/01/2025	575.848	0,59%	32,36	32,12	32,605	32,27
06/01/2025	716.170	1,78%	31,33	31,935	32,71	32,08
03/01/2025	1.019.227	0,64%	31,27	30,71	31,53	31,52
02/01/2025	950.986	-1,48%	32,00	31,26	32,08	31,32
31/12/2024	0	0,47%	31,72	31,59	32,00	31,79
30/12/2024	674.912	-1,71%	31,96	31,43	32,02	31,79
27/12/2024	499.304	-0,22%	32,055	32,09	32,63	32,19
26/12/2024	522.941	0,25%	32,055	31,925	32,40	32,26
24/12/2024	0	-1,09%	31,975	31,8101	32,22	32,18
23/12/2024	870.318	0,38%	31,785	31,605	32,09	32,00
20/12/2024	1.066.842	1,13%	31,36	31,26	32,04	31,88
19/12/2024	1.463.713	-1,47%	32,24	31,35	32,24	31,48
18/12/2024	0	-3,88%	33,44	31,95	33,675	31,95
17/12/2024	991.159	0,79%	32,975	32,91	33,6125	33,24
16/12/2024	1.384.206	-3,14%	33,71	32,82	33,88	32,98
13/12/2024	1.142.612	-2,85%	34,91	33,825	35,30	34,05
12/12/2024	1.509.852	-0,11%	34,90	34,53	35,30	35,05
11/12/2024	1.085.468	1,39%	34,495	34,095	35,155	35,09
10/12/2024	775.610	0,90%	33,97	33,92	34,615	34,61
09/12/2024	1.052.409	1,52%	33,97	33,99	35,08	34,30
06/12/2024	761.574	-0,56%	34,325	33,50	34,38	33,80
05/12/2024	955.139	-2,33%	35,07	33,81	35,32	33,99
04/12/2024	1.722.047	2,81%	33,90	33,82	34,89	34,80
03/12/2024	850.393	-1,43%	34,23	33,81	34,28	33,85
02/12/2024	1.108.842	0,32%	34,30	33,90	34,525	34,32
29/11/2024	476.995	2,01%	34,28	33,92	35,95	34,21
28/11/2024	523.655	1,41%	34,47	34,19	34,725	34,28
27/11/2024	503.112	0,32%	34,48	33,90	34,85	34,27
26/11/2024	940.214	-2,87%	34,465	33,90	35,52	34,17
25/11/2024	879.784	3,11%	35,00	34,46	35,52	35,18
22/11/2024	798.298	1,07%	33,13	33,03	34,2308	34,12
21/11/2024	755.544	1,35%	32,90	32,64	35,285	33,76
20/11/2024	520.453	0,54%	33,01	32,85	33,91	33,31
19/11/2024	795.827	-3,64%	34,75	33,08	34,815	33,13
18/11/2024	495.483	-0,35%	34,6317	34,29	34,82	34,38
15/11/2024	780.856	0,20%	34,85	34,105	34,975	34,50
14/11/2024	763.735	-1,09%	35,295	34,30	35,81	34,43
13/11/2024	1.097.095	-0,94%	34,51	34,445	35,81	34,81
12/11/2024	1.448.611	1,39%	34,66	34,21	35,37	35,14
11/11/2024	670.553	2,18%	34,79	33,92	34,85	34,66
08/11/2024	817.239	-3,25%	35,17	33,87	35,67	33,92
07/11/2024	1.199.753	0,60%	35,00	34,07	35,67	35,06
06/11/2024	1.042.552	2,44%	33,12	32,91	35,47	34,85
05/11/2024	733.029	%	33,12	32,91	34,115	34,02
04/11/2024	993.377	%	33,61	33,43	34,53	33,45
01/11/2024	1.338.390	%	33,995	33,18	34,19	33,44
31/10/2024	2.405.098	%	33,71	32,59	34,315	33,63
30/10/2024	1.310.341	%	33,71	33,465	34,315	33,55
29/10/2024	836.753	%	34,03	33,70	34,50	34,22
28/10/2024	576.024	%	33,93	33,73	34,495	34,41
25/10/2024	521.801	%	33,84	33,52	33,94	33,60
24/10/2024	1.044.598	%	33,90	33,27	34,43	33,45
23/10/2024	830.669	%	33,90	33,7307	34,415	34,12
22/10/2024	509.839	%	34,39	33,92	34,355	34,19
21/10/2024	440.602	%	35,265	34,33	35,21	34,34
18/10/2024	407.523	%	35,67	35,075	35,99	35,20
17/10/2024	499.803	%	35,13	34,995	35,5889	35,04
16/10/2024	435.200	%	35,04	34,995	35,5889	35,04
15/10/2024	397.249	%	35,04	34,89	35,67	34,98
14/10/2024	575.336	%	35,04	34,86	35,455	35,43
11/10/2024	399.302	%	34,92	34,66	34,975	34,89
10/10/2024	368.271	%	34,92	34,66	34,975	34,89
09/10/2024	412.569	%	34,47	34,38	35,20	35,07
08/10/2024	441.137	%	35,00	34,40	34,96	34,68
07/10/2024	463.457	%	35,00	34,8219	35,28	35,02
04/10/2024	1.179.979	%	35,50	34,605	35,10	34,99
03/10/2024	1.179.254	%	35,645	34,605	35,10	34,83
02/10/2024	546.641	%	35,645	35,32	35,74	35,42