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 > >>
04/08/2025	228.275	1,69%	46,50	46,06	47,08	46,96
01/08/2025	308.866	-3,49%	47,00	45,13	47,00	46,18
31/07/2025	273.926	1,48%	47,08	47,08	48,48	47,85
30/07/2025	301.355	-2,32%	48,21	46,50	48,21	47,15
29/07/2025	302.411	-0,86%	48,69	48,19	49,13	48,27
28/07/2025	180.850	-3,03%	50,17	48,69	50,17	48,69
25/07/2025	557.631	1,29%	49,73	49,46	50,49	50,21
24/07/2025	526.554	-1,86%	49,81	48,55	50,34	49,57
23/07/2025	280.993	0,08%	50,78	50,43	50,98	50,51
22/07/2025	284.279	1,44%	49,67	49,67	50,70	50,47
21/07/2025	201.672	-2,13%	50,85	49,635	51,12	49,755
18/07/2025	253.331	-0,49%	51,22	50,05	51,245	50,84
17/07/2025	303.831	1,63%	49,76	49,75	51,26	51,09
16/07/2025	761.612	6,23%	52,06	50,20	52,71	50,27
15/07/2025	370.845	-3,68%	49,00	47,20	49,14	47,32
14/07/2025	229.958	0,70%	48,67	48,67	49,46	49,13
11/07/2025	495.224	-6,41%	51,50	48,00	51,63	48,79
10/07/2025	237.479	0,23%	52,08	51,78	52,54	52,13
09/07/2025	215.685	-0,19%	52,84	51,80	52,84	52,01
08/07/2025	357.853	2,78%	51,11	51,05	52,805	52,11
07/07/2025	312.038	-4,95%	53,02	50,65	53,24	50,70
04/07/2025	639.038	0,00%	53,90	52,81	54,72	53,34
03/07/2025	403.454	-0,82%	53,90	52,81	54,50	53,34
02/07/2025	430.856	0,00%	53,94	52,30	53,94	53,78
01/07/2025	326.902	0,02%	53,73	53,71	54,75	53,78
30/06/2025	351.258	-1,23%	54,43	53,47	54,90	53,77
27/06/2025	470.872	1,11%	53,84	53,76	54,83	54,44
26/06/2025	408.356	1,76%	52,98	52,98	53,96	53,84
25/06/2025	579.082	-1,75%	53,66	51,36	53,66	52,91
24/06/2025	1.159.150	-8,56%	59,75	53,40	62,73	53,85
23/06/2025	310.058	0,05%	58,67	57,38	59,12	58,89
20/06/2025	611.349	-0,02%	59,56	58,57	59,99	58,86
19/06/2025	548.866	0,00%	57,96	57,96	59,355	58,87
18/06/2025	300.887	1,43%	57,96	57,96	59,295	58,87
17/06/2025	244.224	-0,75%	57,72	57,51	58,605	58,04
16/06/2025	171.028	2,52%	57,75	57,75	58,90	58,48
13/06/2025	169.079	-1,91%	56,92	56,70	57,89	57,04
12/06/2025	135.097	2,05%	56,33	55,78	58,24	58,15
11/06/2025	170.003	-1,20%	57,62	56,85	58,39	56,98
10/06/2025	161.738	-2,07%	58,82	57,34	58,87	57,67
09/06/2025	202.187	-0,71%	59,66	58,57	59,66	58,89
06/06/2025	135.139	2,12%	59,41	58,72	59,68	59,31
05/06/2025	157.384	0,00%	58,02	57,385	58,445	58,08
04/06/2025	179.576	-1,76%	59,20	57,98	59,34	58,08
03/06/2025	176.510	-0,02%	59,12	58,01	59,97	59,12
02/06/2025	282.192	-1,14%	59,51	57,79	59,52	59,13
30/05/2025	421.466	1,20%	58,95	58,79	60,07	59,81
29/05/2025	224.602	0,25%	59,66	58,20	59,66	59,10
28/05/2025	204.397	-3,03%	60,75	58,78	60,825	58,95
27/05/2025	268.865	4,97%	58,85	58,39	60,84	60,79
23/05/2025	219.336	-1,46%	57,28	57,28	58,83	57,91
22/05/2025	294.469	0,75%	58,36	57,95	59,21	58,77
21/05/2025	239.181	-4,61%	61,21	58,16	61,21	58,33
20/05/2025	205.351	0,01%	61,19	60,82	61,88	61,15
19/05/2025	220.803	0,25%	60,31	60,005	61,17	61,145
16/05/2025	300.294	2,16%	59,51	59,51	61,44	60,99
15/05/2025	223.933	0,59%	59,01	58,99	59,79	59,70
14/05/2025	279.636	-0,72%	59,66	59,00	60,03	59,35
13/05/2025	323.091	0,59%	59,51	59,51	60,39	59,78
12/05/2025	284.223	1,17%	61,35	59,38	62,00	59,43
09/05/2025	436.907	1,47%	56,13	56,13	60,05	58,74
08/05/2025	360.661	-0,89%	58,63	57,69	58,895	57,89
07/05/2025	400.941	1,78%	57,81	57,81	58,74	58,41
06/05/2025	413.942	-0,36%	57,19	57,00	58,10	57,39
05/05/2025	206.176	-2,19%	58,00	57,50	58,95	57,60
02/05/2025	274.899	1,01%	59,52	58,82	60,01	58,89
01/05/2025	254.961	0,14%	58,41	58,19	59,51	58,30
30/04/2025	486.525	2,79%	55,83	55,22	58,545	58,22
29/04/2025	1.073.824	4,10%	54,17	53,38	58,89	56,64
28/04/2025	218.277	-0,48%	54,66	54,04	55,325	54,41
25/04/2025	207.730	1,50%	53,72	53,14	54,83	54,67
24/04/2025	240.906	3,12%	52,25	52,25	54,42	53,86
23/04/2025	433.255	0,79%	53,83	51,50	54,50	52,23
22/04/2025	272.237	6,21%	49,94	48,98	51,86	51,82
21/04/2025	227.083	-3,67%	50,06	48,27	50,585	48,79
17/04/2025	225.101	1,87%	49,92	49,92	51,25	50,65
16/04/2025	232.406	-1,86%	50,09	49,30	51,07	49,72
15/04/2025	290.023	0,32%	50,85	50,65	52,02	50,66
14/04/2025	320.618	5,60%	49,02	48,57	50,90	50,50
11/04/2025	372.623	1,12%	47,16	45,43	47,87	47,82
10/04/2025	393.695	-12,23%	51,56	46,73	52,21	47,29
09/04/2025	836.706	13,84%	46,38	44,38	54,06	53,88
08/04/2025	426.706	-1,05%	50,00	46,80	51,22	47,33
07/04/2025	488.253	-2,51%	47,38	45,69	50,49	47,83
04/04/2025	601.577	-10,78%	51,26	48,32	52,19	49,06
03/04/2025	1.076.379	-8,01%	56,45	54,82	57,20	54,99
02/04/2025	267.991	2,77%	57,35	57,35	60,14	59,78
01/04/2025	259.215	0,31%	57,93	57,10	58,59	58,17
31/03/2025	388.482	0,76%	56,37	56,37	58,55	57,99
28/03/2025	142.229	-2,41%	58,68	56,83	58,68	57,55
27/03/2025	178.014	-0,20%	59,03	57,78	59,15	58,97
26/03/2025	152.601	-0,19%	59,57	58,59	60,74	59,09
25/03/2025	233.315	-0,24%	59,25	59,06	60,04	59,20
24/03/2025	209.763	2,35%	59,07	58,78	59,99	59,34
21/03/2025	511.589	0,00%	57,15	57,15	58,60	57,98
20/03/2025	138.647	-0,17%	57,45	57,45	58,71	57,98
19/03/2025	279.814	1,68%	57,58	57,27	58,92	58,08
18/03/2025	272.455	0,30%	57,20	57,00	58,71	57,12
17/03/2025	207.653	2,43%	55,27	55,27	57,05	56,95
14/03/2025	136.022	4,32%	54,22	53,89	55,70	55,60