Brighthouse Financial Inc (BHF)
Exportar para Excel
1 2 3 4 5 > >> |
17-07-2024 |
152.845 |
-1,41%
|
49,13
|
48,705
|
50,01
|
48,821
|
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
|