BorgWarner Inc (BWA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	371.498	2,48%	39,77	39,78	40,56	40,46
28/12/2022	603.266	-1,67%	40,275	39,32	40,43	39,48
27/12/2022	650.023	0,38%	39,90	39,82	40,47	40,15
23/12/2022	126.876	0,88%	39,69	39,335	40,00	39,9166
22/12/2022	725.645	-3,49%	40,40	38,96	40,51	39,57
21/12/2022	594.622	1,34%	41,00	40,72	41,28	41,00
20/12/2022	562.259	-0,39%	40,63	40,43	41,23	40,46
19/12/2022	495.195	0,20%	40,685	40,32	41,24	40,62
16/12/2022	755.945	-0,61%	40,29	39,98	40,85	40,54
15/12/2022	533.587	-0,90%	40,55	40,44	40,96	40,79
14/12/2022	643.224	0,10%	40,85	40,77	41,595	41,16
13/12/2022	786.442	-0,53%	42,79	40,745	43,06	41,12
12/12/2022	618.764	2,15%	40,32	40,13	41,52	41,34
09/12/2022	539.349	-0,66%	40,42	40,28	40,88	40,47
08/12/2022	741.414	-1,07%	41,385	40,655	41,38	40,74
07/12/2022	1.247.757	0,44%	40,80	40,77	41,83	41,18
06/12/2022	7.194.200	-2,17%	42,31	40,64	43,1625	41,00
05/12/2022	2.613.943	-1,79%	41,99	41,64	42,23	41,91
02/12/2022	2.179.517	0,05%	42,21	41,90	42,835	42,68
01/12/2022	2.682.956	0,35%	42,70	42,18	43,12	42,66
30/11/2022	3.420.876	1,80%	41,945	41,30	42,47	42,51
29/11/2022	2.644.385	0,96%	41,79	41,68	42,28	41,93
28/11/2022	2.708.278	-1,71%	42,12	41,41	42,14	41,52
25/11/2022	1.271.087	0,55%	42,12	41,83	42,27	42,24
24/11/2022	2.722.785	-1,11%	42,25	41,67	42,66	42,01
23/11/2022	2.722.785	-1,11%	42,25	41,67	42,66	42,01
22/11/2022	2.535.192	1,38%	42,12	42,05	42,505	42,48
21/11/2022	3.715.877	-0,76%	41,865	41,45	42,17	41,90
18/11/2022	6.891.260	2,18%	41,94	41,245	42,30	42,22
17/11/2022	2.876.146	-0,31%	41,85	40,25	41,30	41,32
16/11/2022	3.364.871	-3,13%	41,85	41,375	42,64	41,45
15/11/2022	3.942.965	1,63%	41,85	42,36	43,39	42,665
14/11/2022	1.175.446	-1,04%	41,85	41,83	43,01	41,98
11/11/2022	1.054.816	3,54%	41,22	41,02	42,64	42,42
10/11/2022	792.367	6,31%	38,45	40,034	41,0407	40,97
09/11/2022	613.997	-0,90%	38,45	38,355	39,06	38,50
08/11/2022	1.186.523	1,54%	38,33	38,20	39,10	38,85
07/11/2022	591.389	0,83%	38,36	37,42	38,41	38,255
04/11/2022	1.263.364	4,52%	37,31	37,22	38,58	37,93
03/11/2022	962.656	-0,14%	35,815	35,63	37,2582	36,29
02/11/2022	1.311.193	-2,60%	38,07	36,34	37,48	36,34
01/11/2022	739.659	-0,59%	38,07	37,275	38,08	37,31
31/10/2022	1.024.730	-0,82%	36,75	37,155	37,78	37,53
28/10/2022	754.591	2,63%	36,75	36,74	37,85	37,85
27/10/2022	1.647.337	0,93%	37,23	36,01	37,92	36,88
26/10/2022	749.483	0,50%	36,46	36,34	37,2542	36,54
25/10/2022	631.075	2,02%	34,21	35,55	36,43	36,36
24/10/2022	902.306	3,19%	34,21	34,45	35,91	35,64
21/10/2022	871.639	2,30%	34,21	33,77	34,645	34,545
20/10/2022	1.322.357	-0,88%	34,21	33,45	34,62	33,77
19/10/2022	411.512	-0,12%	33,80	33,75	34,33	34,07
18/10/2022	765.518	0,90%	34,74	33,845	34,83	34,105
17/10/2022	688.383	1,78%	34,12	33,65	34,39	33,80
14/10/2022	606.357	-0,78%	33,80	32,97	34,13	33,21
13/10/2022	818.384	2,61%	32,85	31,56	33,68	33,47
12/10/2022	597.142	-0,94%	32,85	32,435	32,95	32,62
11/10/2022	608.876	0,24%	32,50	32,50	33,495	32,93
10/10/2022	735.529	-2,23%	33,84	32,56	33,84	32,85
07/10/2022	547.751	-2,95%	33,96	33,35	33,98	33,23
06/10/2022	465.154	0,19%	34,10	33,845	34,37	34,235
05/10/2022	716.894	-0,47%	33,99	33,38	34,295	34,17
04/10/2022	819.585	4,82%	33,93	33,63	34,39	34,33
03/10/2022	830.216	4,30%	31,40	31,40	32,95	32,75
30/09/2022	874.629	-0,85%	32,62	31,20	32,25	31,40
29/09/2022	1.374.145	-5,52%	32,62	31,14	32,67	31,69
28/09/2022	718.981	0,78%	33,79	32,76	33,7641	33,54
27/09/2022	625.408	-0,21%	33,79	32,845	33,83	33,28
26/09/2022	574.086	1,15%	33,87	32,82	33,8847	33,35
23/09/2022	953.312	-6,89%	33,87	32,395	33,97	32,32
22/09/2022	572.184	-1,36%	35,30	34,415	35,4081	34,71
21/09/2022	735.867	-3,38%	36,45	35,19	36,62	35,19
20/09/2022	510.452	-3,50%	37,34	36,36	37,395	36,42
19/09/2022	368.344	2,06%	36,60	36,50	37,765	37,74
16/09/2022	509.064	-0,27%	36,66	36,351	37,19	36,98
15/09/2022	462.091	0,00%	37,05	36,91	38,215	37,08
14/09/2022	1.782.120	-2,27%	37,86	36,73	37,84	37,08
13/09/2022	797.502	-3,78%	38,15	37,86	38,71	37,94
12/09/2022	449.782	2,23%	38,11	38,90	39,66	39,43
09/09/2022	400.279	2,28%	38,11	37,97	38,625	38,57
08/09/2022	973.391	-0,26%	36,96	36,80	37,735	37,71
07/09/2022	627.769	3,76%	36,48	36,35	37,835	37,81
06/09/2022	487.061	-1,57%	37,90	36,19	37,36	36,44
05/09/2022	502.459	-0,94%	37,90	36,825	38,20	37,02
02/09/2022	502.459	-0,94%	37,90	36,825	38,20	37,02
01/09/2022	556.825	-0,88%	37,235	36,78	37,39	37,37
31/08/2022	653.591	-1,02%	38,17	37,41	38,25	37,70
30/08/2022	785.279	0,16%	38,55	37,95	38,73	38,26
29/08/2022	790.323	0,61%	37,61	37,60	38,79	38,20
26/08/2022	916.743	-2,34%	39,11	37,95	39,185	37,97
25/08/2022	618.208	3,57%	37,86	37,77	38,89	38,88
24/08/2022	382.094	1,10%	37,05	36,94	37,595	37,55
23/08/2022	487.894	1,23%	39,23	36,845	37,55	37,14
22/08/2022	941.955	-5,75%	39,23	36,625	38,18	36,69
19/08/2022	564.298	-1,47%	39,23	38,68	39,32	38,93
18/08/2022	499.367	2,49%	38,64	38,57	39,645	39,51
17/08/2022	768.892	-3,02%	39,54	37,91	39,03	38,55
16/08/2022	699.937	0,15%	39,54	39,29	39,97	39,76
15/08/2022	490.378	-0,80%	39,60	39,54	40,00	39,70
12/08/2022	378.599	0,68%	39,98	39,587	40,06	40,02
11/08/2022	510.820	1,53%	38,31	39,33	39,99	39,75