BiG | O banco que entende os seus valores.

Brighthouse Financial Inc (BHF)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
01/05/2026	140.706	0,63%	62,33	62,11	62,70	62,65
30/04/2026	137.648	0,53%	61,96	61,96	62,49	62,26
29/04/2026	109.016	0,34%	61,79	61,63	62,09	61,93
28/04/2026	149.217	-0,37%	62,38	61,71	62,38	61,72
27/04/2026	138.742	-0,15%	62,04	61,85	62,39	61,95
24/04/2026	76.178	-0,21%	62,11	61,94	62,20	62,04
23/04/2026	123.268	0,14%	62,09	61,82	62,19	62,17
22/04/2026	163.240	0,29%	62,11	61,45	62,17	62,08
21/04/2026	94.491	0,10%	61,85	61,80	62,07	61,90
20/04/2026	92.257	-0,61%	62,17	61,77	62,35	61,84
17/04/2026	147.489	-0,13%	62,56	62,20	62,57	62,22
16/04/2026	228.706	0,34%	62,09	62,015	62,42	62,30
15/04/2026	210.020	1,34%	61,40	61,39	62,225	62,09
14/04/2026	143.304	-0,05%	61,19	61,12	61,54	61,27
13/04/2026	266.866	0,94%	60,73	60,71	61,39	61,30
10/04/2026	218.542	0,07%	60,63	60,41	60,74	60,73
09/04/2026	207.744	-0,54%	60,87	60,57	61,17	60,69
08/04/2026	290.958	1,29%	60,71	60,31	61,24	61,02
07/04/2026	111.567	0,15%	60,15	59,94	60,26	60,24
06/04/2026	198.572	0,62%	59,69	59,32	60,18	60,15
02/04/2026	172.786	0,25%	59,50	59,16	59,78	59,78
01/04/2026	348.117	-0,42%	60,18	59,52	60,31	59,63
31/03/2026	288.231	-0,07%	60,11	59,84	60,32	59,88
30/03/2026	171.665	-0,10%	60,00	59,685	60,25	59,92
27/03/2026	181.676	-0,81%	60,45	59,79	60,45	59,98
26/03/2026	256.486	-0,12%	60,40	60,33	60,72	60,47
25/03/2026	165.834	0,46%	60,00	60,00	60,54	60,54
24/03/2026	163.655	0,18%	60,04	60,04	60,33	60,26
23/03/2026	129.396	1,35%	60,22	59,70	60,31	60,15
20/03/2026	478.229	-0,35%	59,50	59,05	59,64	59,35
19/03/2026	142.798	0,27%	59,42	59,25	60,02	59,56
18/03/2026	337.636	-0,32%	59,50	59,25	59,56	59,40
17/03/2026	383.549	-0,55%	60,23	59,51	60,23	59,59
16/03/2026	189.839	-0,51%	60,12	59,92	60,54	59,92
13/03/2026	140.776	-0,25%	60,80	59,87	60,80	60,23
12/03/2026	228.964	0,25%	59,67	59,56	60,53	60,38
11/03/2026	318.575	-0,07%	60,34	59,43	60,34	60,23
10/03/2026	244.451	-0,18%	60,49	59,77	60,755	60,27
09/03/2026	238.258	2,01%	59,10	58,94	60,555	60,38
06/03/2026	384.002	-2,78%	59,95	59,14	60,02	59,19
05/03/2026	181.125	-0,08%	60,82	60,55	61,01	60,88
04/03/2026	480.327	1,92%	59,78	59,66	61,19	60,93
03/03/2026	199.132	-0,20%	59,36	59,05	60,085	59,78
02/03/2026	363.042	-0,13%	59,50	59,43	60,00	59,90
27/02/2026	406.580	-0,38%	60,20	59,46	60,21	59,98
26/02/2026	381.221	-0,91%	61,01	59,96	61,01	60,21
25/02/2026	458.335	-1,78%	61,94	60,70	61,94	60,76
24/02/2026	650.092	-1,09%	61,84	60,15	62,00	61,86
23/02/2026	390.786	-2,17%	63,68	62,54	63,68	62,54
20/02/2026	163.152	0,39%	63,67	63,425	63,945	63,93
19/02/2026	144.928	-0,47%	63,97	63,60	63,99	63,68
18/02/2026	85.881	0,11%	63,82	63,82	64,00	63,98
17/02/2026	127.585	0,11%	63,94	63,80	64,08	63,91
13/02/2026	190.064	-0,39%	64,01	63,76	64,11	63,84
12/02/2026	290.467	0,34%	64,20	63,80	64,20	64,09
11/02/2026	145.050	0,08%	63,90	63,79	63,93	63,87
10/02/2026	190.871	0,19%	63,70	63,53	63,96	63,82
09/02/2026	154.996	-0,05%	63,72	63,45	63,80	63,70
06/02/2026	226.540	-0,41%	63,99	63,70	64,05	63,73
05/02/2026	331.136	0,22%	63,80	63,68	64,09	63,99
04/02/2026	180.637	0,27%	63,80	63,71	64,02	63,85
03/02/2026	258.827	-0,72%	64,18	63,65	64,25	63,68
02/02/2026	273.171	0,12%	64,10	64,05	64,29	64,14
30/01/2026	268.876	-0,22%	64,20	64,00	64,23	64,06
29/01/2026	154.266	-0,23%	64,40	64,095	64,40	64,20
28/01/2026	278.429	0,28%	64,17	64,10	64,40	64,35
27/01/2026	89.208	-0,23%	64,38	64,11	64,39	64,17
26/01/2026	369.719	0,33%	64,24	64,16	64,37	64,32
23/01/2026	150.301	-0,37%	64,30	64,09	64,445	64,11
22/01/2026	363.454	0,33%	64,20	64,16	64,48	64,35
21/01/2026	261.766	-0,43%	64,37	63,97	64,50	64,14
20/01/2026	405.074	0,59%	64,01	64,00	64,43	64,42
16/01/2026	188.760	-0,08%	64,26	63,92	64,49	64,04
15/01/2026	204.467	0,45%	63,80	63,80	64,18	64,09
14/01/2026	317.087	-0,31%	64,01	63,80	64,03	63,80
13/01/2026	505.054	-0,57%	64,43	63,86	64,43	64,00
12/01/2026	188.629	-0,51%	64,55	64,32	64,69	64,37
09/01/2026	230.747	-0,09%	64,76	64,35	64,79	64,70
08/01/2026	340.935	-0,34%	64,96	64,52	65,06	64,76
07/01/2026	159.716	-0,11%	65,05	64,90	65,09	64,98
06/01/2026	336.413	0,67%	64,52	64,505	65,06	65,05
20/11/2025	528.138	-0,21%	65,74	65,15	65,75	65,53
19/11/2025	409.191	-0,17%	65,76	65,56	65,90	65,67
18/11/2025	522.482	0,24%	65,62	65,53	65,92	65,78
17/11/2025	517.814	-0,24%	65,81	65,51	65,85	65,62
14/11/2025	564.777	-0,02%	65,72	65,60	65,88	65,78
13/11/2025	771.799	-0,05%	65,89	65,60	65,93	65,79
12/11/2025	506.841	-0,02%	65,85	65,78	65,96	65,82
11/11/2025	658.686	-0,12%	65,95	65,80	66,11	65,83
10/11/2025	696.990	-0,15%	65,98	65,84	66,31	65,91
07/11/2025	1.753.178	0,47%	65,70	65,57	66,09	66,01
06/11/2025	4.159.954	26,83%	65,60	65,46	66,00	65,70
05/11/2025	477.083	-4,59%	53,89	51,60	54,19	51,80
04/11/2025	468.059	1,33%	52,95	52,17	55,255	54,29
03/11/2025	910.171	-6,12%	54,79	51,14	54,79	53,575
31/10/2025	1.116.064	24,91%	56,25	54,08	58,57	57,07
30/10/2025	176.065	-1,30%	45,94	45,67	46,71	45,69
29/10/2025	196.149	0,17%	46,00	45,74	46,80	46,29
28/10/2025	182.035	-1,28%	46,93	45,89	46,93	46,21
27/10/2025	318.745	0,36%	46,69	46,635	47,23	46,81