Brighthouse Financial Inc (BHF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	25.140	0,69%	49,13	49,60	50,01	49,86
16/07/2024	179.433	1,54%	49,13	49,13	49,83	49,52
15/07/2024	164.329	1,56%	48,23	48,23	49,28	48,77
12/07/2024	183.494	0,86%	47,60	47,585	48,33	48,02
11/07/2024	223.439	2,45%	46,75	46,75	47,64	47,61
10/07/2024	345.400	6,27%	45,37	44,87	46,52	46,47
09/07/2024	165.187	0,85%	43,36	43,28	44,48	43,73
08/07/2024	249.710	0,88%	43,14	43,14	44,09	43,36
05/07/2024	140.758	-2,21%	43,87	42,84	43,94	42,98
04/07/2024	102.488	0,00%	44,01	43,75	44,43	43,95
03/07/2024	102.488	0,16%	44,01	43,75	44,43	43,95
02/07/2024	258.559	1,18%	43,40	43,30	43,88	43,88
01/07/2024	189.190	0,07%	43,51	43,115	44,09	43,37
28/06/2024	479.589	-0,48%	43,58	43,17	44,03	43,34
27/06/2024	167.026	0,69%	43,24	42,98	43,69	43,55
26/06/2024	126.508	-0,41%	43,32	42,75	43,32	43,25
25/06/2024	170.180	-0,66%	43,58	43,18	43,61	43,43
24/06/2024	181.352	1,51%	43,34	43,34	44,09	43,72
21/06/2024	718.809	0,02%	43,16	42,70	43,29	43,07
20/06/2024	165.694	2,35%	41,97	41,97	43,20	43,06
19/06/2024	155.513	0,00%	41,72	41,72	42,33	42,07
18/06/2024	155.513	2,59%	41,72	41,72	42,33	42,07
17/06/2024	256.519	1,90%	41,42	41,03	41,99	41,79
14/06/2024	198.996	-0,66%	42,82	40,24	41,01	40,98
13/06/2024	237.797	-1,55%	42,82	40,925	41,97	41,25
12/06/2024	362.950	-0,02%	42,82	41,66	42,87	41,90
11/06/2024	324.916	-1,64%	42,22	41,63	42,55	41,91
10/06/2024	365.004	-0,58%	42,22	41,91	42,68	42,61
07/06/2024	173.245	0,02%	42,63	42,52	43,15	42,86
06/06/2024	255.861	-1,68%	44,04	42,85	43,7399	42,85
05/06/2024	194.380	0,37%	44,04	42,755	43,695	43,58
04/06/2024	227.707	-2,34%	44,04	43,43	44,515	43,42
03/06/2024	268.775	-0,11%	45,12	44,05	45,12	44,46
31/05/2024	343.556	2,13%	43,84	43,54	44,53	44,51
30/05/2024	325.924	3,10%	42,17	41,73	43,58	43,58
29/05/2024	248.582	-1,12%	42,17	41,73	42,36	42,27
28/05/2024	307.235	-1,27%	43,21	42,21	43,36	42,75
27/05/2024	167.054	0,00%	43,21	43,14	43,48	43,30
24/05/2024	167.054	-2,04%	43,21	43,14	43,48	43,30
23/05/2024	246.592	-2,20%	44,29	43,05	44,29	43,23
22/05/2024	328.985	-0,99%	44,50	44,0175	45,0516	44,20
21/05/2024	228.459	-0,84%	44,87	44,61	45,20	44,64
20/05/2024	271.861	-1,83%	45,80	44,82	46,02	45,02
17/05/2024	215.868	-0,78%	46,32	45,82	46,60	45,86
16/05/2024	319.832	1,25%	46,19	45,66	46,39	46,22
15/05/2024	207.247	-0,85%	46,19	45,30	46,28	45,64
14/05/2024	308.508	-0,20%	46,25	45,98	46,70	46,03
13/05/2024	350.770	0,96%	45,81	45,97	46,98	46,12
10/05/2024	415.712	-1,91%	46,66	45,64	47,045	45,68
09/05/2024	582.237	1,75%	45,84	45,69	46,78	46,57
08/05/2024	837.424	-10,38%	49,24	45,44	49,45	45,77
07/05/2024	787.530	0,67%	51,13	50,67	51,61	51,07
06/05/2024	719.924	3,55%	49,12	48,34	50,955	50,73
03/05/2024	477.545	1,01%	49,12	48,34	49,385	48,99
02/05/2024	346.083	-0,51%	49,12	48,45	49,29	48,50
01/05/2024	416.181	1,04%	49,12	48,06	49,545	48,75
30/04/2024	219.365	-0,95%	49,12	48,19	48,80	48,21
29/04/2024	365.122	-0,12%	49,12	48,63	49,75	48,67
26/04/2024	426.856	-0,61%	49,12	48,28	48,87	48,73
25/04/2024	359.409	-2,91%	49,12	48,85	50,305	49,03
24/04/2024	574.367	1,20%	49,12	49,36	50,815	50,50
23/04/2024	435.752	1,53%	49,12	49,36	50,475	49,90
22/04/2024	148.267	0,49%	49,12	48,63	49,87	49,15
19/04/2024	249.175	2,80%	47,56	47,94	49,01	48,91
18/04/2024	160.465	1,36%	47,25	46,94	47,89	47,58
17/04/2024	186.290	-0,87%	49,37	46,94	47,85	46,94
16/04/2024	380.654	0,79%	49,37	46,165	47,45	47,35
15/04/2024	236.817	-2,04%	49,37	46,97	49,06	46,98
12/04/2024	302.476	0,34%	49,37	47,55	48,24	47,96
11/04/2024	286.308	-2,57%	49,37	47,50	48,90	47,80
10/04/2024	260.025	-2,37%	49,37	48,56	49,78	49,06
09/04/2024	220.016	-1,63%	50,54	49,79	51,38	50,25
08/04/2024	124.329	-0,43%	50,54	51,06	51,73	51,08
05/04/2024	277.380	1,08%	50,54	50,67	51,53	51,30
04/04/2024	244.238	-1,44%	50,54	50,74	52,48	50,75
03/04/2024	162.724	1,48%	50,54	50,54	51,58	51,49
02/04/2024	307.961	-0,41%	51,08	50,695	51,08	50,74
01/04/2024	211.860	-1,15%	49,89	50,715	51,50	50,95
28/03/2024	312.922	0,68%	49,89	50,85	51,90	51,54
27/03/2024	234.971	3,44%	49,89	49,76	51,22	51,19
26/03/2024	287.738	0,94%	49,04	48,80	49,865	49,49
25/03/2024	185.724	2,92%	47,64	47,64	49,23	49,03
22/03/2024	322.437	-3,03%	49,27	47,59	49,27	47,64
21/03/2024	300.648	0,95%	48,91	48,505	49,60	49,13
20/03/2024	277.290	2,59%	47,11	47,265	48,69	48,67
19/03/2024	392.743	0,62%	47,14	46,91	47,87	47,44
18/03/2024	278.854	-0,90%	47,52	47,14	47,76	47,15
15/03/2024	523.035	1,04%	47,15	47,15	47,995	47,58
14/03/2024	269.068	-1,15%	47,77	46,71	47,76	47,09
13/03/2024	294.908	0,91%	46,28	47,395	47,9671	47,64
12/03/2024	231.040	0,90%	46,28	46,58	47,215	47,21
11/03/2024	255.023	1,28%	46,28	46,05	47,08	46,79
08/03/2024	301.207	0,74%	46,28	45,81	46,895	46,20
07/03/2024	300.833	-0,09%	46,19	45,81	46,71	45,86
06/03/2024	361.845	0,24%	46,09	45,1414	46,1873	45,90
05/03/2024	298.712	0,40%	45,26	45,26	46,46	45,79
04/03/2024	404.665	-1,19%	46,08	45,26	46,48	45,61
01/03/2024	277.757	-0,84%	46,14	45,68	46,88	46,16
29/02/2024	459.925	-1,23%	47,61	46,30	48,08	46,55
28/02/2024	222.913	-0,17%	47,25	47,11	47,68	47,13