Brighthouse Financial Inc (BHF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	260.217	2,78%	45,94	46,20	48,15	47,74
05/10/2023	254.211	0,65%	46,055	45,88	46,64	46,45
04/10/2023	480.958	0,09%	46,055	45,275	46,24	46,15
03/10/2023	342.166	-3,88%	48,89	45,87	47,52	46,11
02/10/2023	475.851	-1,98%	48,89	47,72	48,895	47,97
29/09/2023	247.535	-0,08%	49,00	48,8401	49,915	48,94
28/09/2023	249.311	1,83%	48,20	47,55	49,68	48,98
27/09/2023	323.822	0,44%	48,05	47,595	48,34	48,10
26/09/2023	302.190	-3,02%	47,23	47,88	49,42	47,89
25/09/2023	332.563	4,29%	47,23	47,23	49,545	49,38
22/09/2023	515.643	-0,15%	47,32	47,21	47,87	47,35
21/09/2023	732.838	-7,51%	48,56	46,81	49,12	47,42
20/09/2023	287.343	-0,31%	51,81	51,23	52,22	51,27
19/09/2023	364.264	-0,27%	51,68	51,39	52,02	51,43
18/09/2023	294.614	-0,64%	52,01	51,62	52,10	51,57
15/09/2023	844.758	1,15%	50,92	51,025	52,06	51,90
14/09/2023	360.365	1,95%	51,08	50,82	51,56	51,31
13/09/2023	315.672	-0,44%	50,93	50,12	50,93	50,33
12/09/2023	266.570	1,53%	49,94	49,76	51,04	50,55
11/09/2023	333.095	0,20%	49,82	49,73	50,36	49,79
08/09/2023	258.862	1,66%	48,74	48,34	49,965	49,69
07/09/2023	279.361	-0,97%	48,61	48,43	49,55	48,88
06/09/2023	246.729	1,54%	48,61	48,45	49,50	49,36
05/09/2023	353.070	-4,97%	50,00	48,575	51,00	48,61
04/09/2023	313.691	3,00%	50,00	50,00	51,16	51,15
01/09/2023	313.691	3,00%	50,00	50,00	51,16	51,15
31/08/2023	318.083	-0,08%	49,76	49,56	50,49	49,66
30/08/2023	192.806	0,47%	49,33	49,485	50,06	49,70
29/08/2023	228.386	2,00%	48,70	48,3401	49,67	49,47
28/08/2023	166.243	1,04%	48,18	48,03	48,18	48,50
25/08/2023	223.472	0,17%	47,92	47,53	48,34	48,00
24/08/2023	164.313	1,27%	46,62	47,3985	48,41	47,92
23/08/2023	168.750	1,52%	46,62	46,52	47,38	47,32
22/08/2023	164.006	-1,85%	47,49	46,49	47,77	46,61
21/08/2023	201.087	-0,17%	47,72	47,09	47,89	47,49
18/08/2023	231.213	0,53%	46,96	47,21	47,93	47,57
17/08/2023	178.436	-0,73%	47,85	47,21	48,27	47,32
16/08/2023	209.407	-0,08%	47,47	47,46	48,42	47,67
15/08/2023	309.603	-2,47%	49,89	47,54	48,5277	47,71
14/08/2023	269.014	-2,26%	49,89	48,83	49,75	48,92
11/08/2023	371.096	0,02%	49,61	49,15	50,44	50,05
10/08/2023	364.440	-1,34%	51,30	49,66	51,76	50,04
09/08/2023	525.685	-7,11%	52,83	50,69	54,60	50,72
08/08/2023	288.934	0,96%	52,83	52,58	54,73	54,60
07/08/2023	196.196	1,22%	53,31	53,25	54,33	54,08
04/08/2023	330.472	1,40%	52,71	52,405	54,08	53,43
03/08/2023	271.075	1,44%	51,76	51,60	53,10	52,69
02/08/2023	213.992	-0,46%	52,20	51,20	52,21	51,94
01/08/2023	233.525	0,10%	52,20	51,39	52,28	52,18
31/07/2023	196.881	0,56%	52,02	51,95	52,69	52,13
28/07/2023	349.208	0,41%	52,02	51,70	52,313	51,84
27/07/2023	229.118	-0,31%	51,97	51,53	52,78	51,63
26/07/2023	246.158	1,67%	50,84	51,175	52,125	51,79
25/07/2023	183.572	0,08%	50,74	50,67	51,305	50,94
24/07/2023	240.256	1,03%	51,02	50,445	51,115	50,90
21/07/2023	235.868	-0,94%	51,02	50,33	51,01	50,38
20/07/2023	235.406	0,83%	50,79	50,28	50,99	50,86
19/07/2023	231.031	1,37%	49,65	49,65	50,656	50,44
18/07/2023	123.052	1,55%	48,86	48,86	50,17	49,76
17/07/2023	183.190	1,45%	48,39	48,33	49,29	49,00
14/07/2023	205.143	-1,85%	49,60	47,94	49,38	48,30
13/07/2023	172.328	1,67%	48,51	48,14	49,22	49,21
12/07/2023	207.166	-0,86%	48,33	48,185	49,88	48,40
11/07/2023	238.429	1,86%	48,33	47,85	49,135	48,82
10/07/2023	575.549	-1,20%	48,27	47,73	48,76	47,93
07/07/2023	328.333	3,32%	46,52	47,255	48,935	48,51
06/07/2023	610.606	-0,64%	46,52	46,205	47,16	46,95
05/07/2023	326.797	-1,03%	47,28	46,79	47,79	47,25
04/07/2023	134.474	0,82%	47,20	47,58	48,13	47,74
03/07/2023	134.474	0,82%	47,20	47,58	48,13	47,74
30/06/2023	318.212	1,13%	47,58	46,83	47,83	47,35
29/06/2023	673.343	2,68%	45,60	45,55	46,90	46,82
28/06/2023	260.201	-0,44%	45,90	45,01	45,90	45,60
27/06/2023	815.122	2,44%	44,20	44,88	46,07	45,80
26/06/2023	199.786	1,36%	44,20	44,13	45,18	44,71
23/06/2023	181.453	-1,25%	44,10	43,90	44,57	44,11
22/06/2023	210.861	-0,62%	44,82	43,87	44,89	44,67
21/06/2023	235.656	0,07%	44,59	44,38	45,44	44,95
20/06/2023	357.393	-0,27%	46,02	43,72	45,08	44,92
19/06/2023	740.320	-0,97%	46,02	44,62	45,60	45,04
16/06/2023	740.320	-0,97%	46,02	44,62	45,60	45,04
15/06/2023	194.522	1,45%	46,02	44,505	45,48	45,48
14/06/2023	278.027	-2,46%	46,02	44,52	46,90	44,83
13/06/2023	370.100	2,66%	44,94	44,78	46,18	45,96
12/06/2023	221.270	0,79%	44,22	44,04	45,155	44,77
09/06/2023	187.922	-0,29%	44,56	44,20	44,71	44,42
08/06/2023	217.053	-2,07%	45,23	44,335	45,48	44,55
07/06/2023	533.253	3,01%	44,60	43,885	45,945	45,49
06/06/2023	462.794	-0,56%	42,66	42,66	44,75	42,59
05/06/2023	287.028	-1,70%	43,38	42,62	43,38	42,83
02/06/2023	685.118	4,76%	42,53	42,47	44,07	43,57
01/06/2023	371.630	3,30%	41,02	39,615	41,73	41,59
31/05/2023	567.885	0,15%	41,44	40,62	41,74	40,26
30/05/2023	567.885	0,15%	41,44	40,62	41,74	41,50
29/05/2023	245.006	1,62%	40,95	40,46	41,45	41,44
26/05/2023	245.006	1,62%	40,95	40,46	41,45	41,44
25/05/2023	319.220	1,49%	40,12	40,00	40,80	40,78
24/05/2023	240.348	-2,71%	41,05	39,81	41,05	40,18
23/05/2023	319.000	-0,43%	41,29	41,29	42,46	41,30
22/05/2023	250.557	1,49%	41,06	40,57	41,635	41,48