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 > >>
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
24/10/2025	173.983	-0,79%	47,24	46,35	47,29	46,64
23/10/2025	317.831	0,94%	46,51	46,035	47,11	47,01
22/10/2025	370.056	-1,13%	46,85	45,95	47,10	46,57
21/10/2025	255.748	1,03%	46,60	46,49	48,07	47,10
20/10/2025	246.171	0,17%	46,51	46,08	47,08	46,62
17/10/2025	802.870	3,10%	45,01	44,70	47,11	46,54
16/10/2025	1.398.272	-6,46%	48,01	45,10	49,89	45,14
15/10/2025	253.771	-3,33%	50,20	47,85	50,32	48,26
14/10/2025	365.990	3,91%	47,71	47,71	50,35	49,92
13/10/2025	262.089	1,61%	47,91	47,20	48,12	48,04
10/10/2025	304.878	-2,13%	48,31	47,23	48,93	47,28
09/10/2025	207.934	-0,67%	48,59	48,00	48,97	48,31
08/10/2025	283.033	0,05%	49,06	48,00	49,06	48,635
07/10/2025	374.164	-4,76%	51,52	48,57	51,52	48,61
06/10/2025	357.026	-3,84%	52,86	50,94	53,14	51,04
03/10/2025	498.194	2,29%	51,89	51,48	53,14	53,08
02/10/2025	390.097	-2,47%	52,79	51,75	53,29	51,89
01/10/2025	363.085	0,24%	52,69	52,69	54,00	53,205
30/09/2025	400.611	-2,75%	54,52	52,54	54,65	53,08
29/09/2025	531.496	-2,08%	55,50	54,34	55,85	54,58
26/09/2025	512.219	1,46%	54,96	54,96	56,11	55,74
25/09/2025	797.973	1,35%	53,97	53,955	55,89	54,94
24/09/2025	457.178	1,29%	54,00	53,92	54,78	54,21
23/09/2025	797.114	-2,99%	55,06	53,48	55,69	53,52
22/09/2025	1.494.806	-4,20%	56,56	54,52	57,67	55,17
19/09/2025	3.434.998	27,24%	45,36	44,75	60,74	57,59
18/09/2025	397.403	-1,50%	45,96	44,93	46,29	45,26
17/09/2025	264.551	-1,86%	46,90	45,63	47,21	45,95
16/09/2025	328.262	-0,83%	47,03	46,38	47,23	46,82
15/09/2025	330.447	-3,63%	48,82	47,19	49,02	47,21
12/09/2025	187.927	0,23%	48,55	48,55	49,57	48,99
11/09/2025	384.215	0,27%	48,63	48,13	49,38	48,88
10/09/2025	649.424	-0,12%	48,23	46,67	49,27	48,75
09/09/2025	730.184	12,52%	48,58	47,44	49,54	48,81
08/09/2025	545.720	0,05%	43,30	42,08	43,40	43,38
05/09/2025	250.240	-1,97%	44,23	43,25	44,79	43,36
04/09/2025	401.996	-1,03%	45,07	44,10	45,07	44,23
03/09/2025	339.487	-3,18%	45,69	44,31	45,82	44,69
02/09/2025	204.985	-2,33%	46,60	45,75	46,73	46,16
29/08/2025	220.852	1,16%	46,78	46,78	47,59	47,26
28/08/2025	190.805	-0,36%	46,84	46,42	46,84	46,72
27/08/2025	200.859	0,00%	46,64	46,64	47,40	46,89
26/08/2025	266.917	0,21%	46,63	46,53	47,00	46,89
25/08/2025	304.021	-0,64%	46,75	46,37	47,09	46,79
22/08/2025	183.218	1,44%	46,69	46,69	47,85	47,09
21/08/2025	160.815	-0,58%	46,58	46,10	46,58	46,42
20/08/2025	265.410	1,21%	46,07	45,95	46,905	46,69
19/08/2025	264.092	1,18%	45,59	45,59	46,74	46,13
18/08/2025	285.317	-0,20%	45,40	45,20	45,595	45,59
15/08/2025	265.755	-2,14%	47,00	45,35	47,00	45,68
14/08/2025	215.445	-0,68%	46,52	46,01	46,83	46,68
13/08/2025	282.049	1,86%	46,25	46,25	47,00	47,00
12/08/2025	172.850	2,10%	45,46	45,46	46,39	46,14
11/08/2025	269.737	1,50%	44,97	44,78	45,51	45,19
08/08/2025	573.533	-3,36%	43,88	43,21	45,50	44,52
07/08/2025	446.410	-2,97%	47,42	45,77	47,42	46,07
06/08/2025	249.199	1,47%	47,03	46,94	48,295	47,48
05/08/2025	231.366	-0,36%	47,38	46,64	47,45	46,79