BorgWarner Inc (BWA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
