Brighthouse Financial Inc (BHF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	269.781	0,77%	47,25	46,88	47,70	47,21
26/02/2024	310.360	-2,17%	47,25	46,58	47,92	46,85
23/02/2024	293.871	0,38%	47,25	46,875	48,315	47,89
22/02/2024	281.644	-0,19%	48,06	47,43	48,32	47,71
21/02/2024	243.140	0,36%	47,71	47,11	47,93	47,80
20/02/2024	238.390	0,00%	46,96	46,93	48,01	47,63
19/02/2024	211.825	0,00%	48,24	47,55	48,51	47,63
16/02/2024	211.825	0,21%	48,24	47,55	48,51	47,63
15/02/2024	427.395	2,74%	47,76	48,13	49,68	48,83
14/02/2024	644.816	1,91%	46,20	46,11	48,32	47,53
13/02/2024	1.180.918	-12,76%	46,20	44,60	46,20	46,64
12/02/2024	457.172	1,44%	52,69	53,11	54,73	53,46
09/02/2024	182.624	0,11%	52,69	51,755	52,84	52,70
08/02/2024	189.149	0,65%	52,00	51,50	52,64	52,64
07/02/2024	198.139	1,59%	51,87	51,60	52,505	52,30
06/02/2024	358.991	0,57%	51,00	51,08	51,83	51,48
05/02/2024	204.582	0,12%	51,00	50,52	51,505	51,19
02/02/2024	205.101	0,55%	53,18	49,69	51,355	51,13
01/02/2024	184.403	-1,78%	53,18	49,69	51,94	50,85
31/01/2024	453.831	-2,98%	53,18	51,66	53,44	51,77
30/01/2024	172.182	-0,47%	53,39	53,22	53,68	53,36
29/01/2024	201.302	-0,21%	53,69	53,11	53,69	53,61
26/01/2024	241.591	0,26%	53,50	53,49	54,065	53,72
25/01/2024	281.049	3,24%	51,59	51,50	53,58	53,58
24/01/2024	161.576	1,37%	51,59	51,50	52,285	51,90
23/01/2024	199.786	-0,33%	51,44	51,16	52,25	51,20
22/01/2024	181.773	0,65%	51,44	51,32	52,02	51,37
19/01/2024	304.634	2,08%	49,56	49,79	51,08	51,04
18/01/2024	426.800	1,42%	49,56	48,92	50,37	50,00
17/01/2024	349.907	-1,00%	49,08	49,08	49,90	49,30
16/01/2024	329.041	-3,23%	50,96	49,67	50,98	49,80
15/01/2024	186.137	-0,48%	52,01	51,105	52,23	51,46
12/01/2024	186.137	-0,48%	52,01	51,105	52,23	51,46
11/01/2024	220.681	-1,56%	52,07	51,35	52,30	51,71
10/01/2024	282.611	1,61%	52,47	51,67	52,515	52,53
09/01/2024	279.924	-2,84%	52,47	51,70	52,66	51,70
08/01/2024	211.450	0,61%	51,72	52,425	53,315	53,21
05/01/2024	415.383	1,01%	51,72	52,15	53,83	52,89
04/01/2024	348.990	1,41%	51,72	51,525	52,69	52,36
03/01/2024	287.911	-2,27%	51,95	51,345	52,33	51,63
02/01/2024	225.344	-0,17%	53,74	52,50	53,41	52,83
29/12/2023	176.191	-1,51%	53,74	52,85	53,80	52,92
28/12/2023	136.010	0,28%	53,33	53,33	53,93	53,73
27/12/2023	140.898	-0,98%	54,29	53,36	54,29	53,58
26/12/2023	123.864	0,93%	53,70	53,51	54,21	54,11
22/12/2023	144.129	-0,04%	53,70	53,51	54,285	53,61
21/12/2023	131.794	1,40%	53,70	52,775	53,65	53,63
20/12/2023	232.940	-1,60%	53,70	52,88	54,30	52,89
19/12/2023	258.494	2,01%	55,23	52,62	53,84	53,75
18/12/2023	275.003	-0,55%	55,23	52,46	53,3501	52,69
15/12/2023	912.433	-3,06%	55,23	52,61	54,055	52,98
14/12/2023	365.530	0,37%	55,23	54,36	56,245	54,65
13/12/2023	263.958	2,68%	52,31	52,78	54,80	54,45
12/12/2023	183.304	-0,06%	52,31	52,755	53,45	53,03
11/12/2023	254.335	-0,32%	52,31	52,94	53,81	53,06
08/12/2023	166.221	1,41%	52,31	52,31	53,475	53,23
07/12/2023	203.724	0,50%	52,40	52,245	52,75	52,49
06/12/2023	112.734	-0,21%	52,74	52,19	53,405	52,23
05/12/2023	223.111	-1,95%	52,96	52,355	53,065	52,34
04/12/2023	187.365	1,46%	52,37	52,37	53,50	53,38
01/12/2023	224.757	1,12%	51,50	51,50	52,895	52,61
30/11/2023	232.714	1,17%	51,50	51,30	52,32	52,03
29/11/2023	249.481	-0,19%	51,87	51,42	52,425	51,43
28/11/2023	204.747	-0,94%	52,13	51,17	52,13	51,53
27/11/2023	336.987	0,97%	51,10	50,80	52,13	52,02
24/11/2023	95.327	1,80%	50,44	50,44	51,90	51,52
23/11/2023	173.329	0,74%	50,40	49,725	50,69	50,22
22/11/2023	172.383	1,53%	50,40	49,725	50,69	50,61
21/11/2023	166.264	-0,52%	50,40	49,54	50,325	49,85
20/11/2023	296.112	-1,05%	50,40	49,40	50,44	50,11
17/11/2023	280.885	3,83%	49,78	49,7566	50,715	50,64
16/11/2023	223.885	-1,52%	49,63	48,80	49,63	48,77
15/11/2023	293.754	0,73%	49,00	49,00	49,835	49,52
14/11/2023	225.697	4,66%	48,55	48,12	49,70	49,16
13/11/2023	237.154	0,00%	46,54	46,54	47,70	46,97
10/11/2023	245.697	2,00%	46,25	45,70	47,14	46,97
09/11/2023	333.302	-1,46%	50,00	45,70	47,20	46,05
08/11/2023	421.546	-2,71%	47,75	46,085	48,115	46,73
07/11/2023	256.330	-0,10%	48,51	47,27	48,115	48,03
06/11/2023	218.714	-1,19%	48,51	47,58	48,70	48,08
03/11/2023	241.161	2,81%	45,73	47,8687	49,45	48,66
02/11/2023	300.428	5,08%	45,73	45,73	47,30	47,33
01/11/2023	301.551	-0,57%	45,13	44,13	45,66	45,04
31/10/2023	165.228	0,69%	44,94	44,79	45,49	45,30
30/10/2023	181.374	0,78%	45,30	44,77	46,21	44,99
27/10/2023	92.585	-2,20%	45,53	44,235	45,53	44,44
26/10/2023	211.272	2,85%	44,38	44,38	45,71	45,44
25/10/2023	224.332	-2,49%	44,77	44,10	45,045	44,18
24/10/2023	252.692	0,22%	45,56	45,01	45,87	45,31
23/10/2023	193.147	-2,12%	45,82	45,18	46,11	45,21
20/10/2023	201.454	-3,83%	48,76	46,15	48,02	46,19
19/10/2023	227.956	-1,96%	49,44	47,955	48,98	48,03
18/10/2023	183.703	-2,00%	48,90	48,59	49,51	48,99
17/10/2023	389.479	1,54%	48,90	48,90	50,43	49,99
16/10/2023	261.949	3,45%	49,09	47,23	49,41	49,23
13/10/2023	211.643	-1,06%	49,09	47,23	48,83	47,59
12/10/2023	223.916	-1,56%	49,09	47,85	49,09	48,10
11/10/2023	192.686	1,50%	48,09	47,91	48,89	48,86
10/10/2023	423.272	1,13%	48,05	48,03	48,78	48,14
09/10/2023	170.451	-0,29%	47,37	47,20	47,975	47,60