Brighthouse Financial Inc (BHF)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 13/03/2025 |
226.279 |
-1,75%
|
54,49
|
53,125
|
54,88
|
53,30
|
| 12/03/2025 |
293.859 |
1,71%
|
54,28
|
52,89
|
54,83
|
54,25
|
| 11/03/2025 |
400.422 |
5,67%
|
50,68
|
50,67
|
53,58
|
53,34
|
| 10/03/2025 |
352.336 |
-6,88%
|
53,45
|
49,83
|
53,45
|
50,48
|
| 07/03/2025 |
292.365 |
-1,27%
|
54,64
|
53,27
|
55,50
|
54,21
|
| 06/03/2025 |
319.411 |
-2,56%
|
55,67
|
54,20
|
55,91
|
54,91
|
| 05/03/2025 |
428.879 |
2,53%
|
54,94
|
54,835
|
56,99
|
56,35
|
| 04/03/2025 |
419.033 |
-5,37%
|
57,08
|
53,94
|
57,10
|
54,96
|
| 03/03/2025 |
277.428 |
-2,07%
|
59,33
|
57,85
|
60,45
|
58,08
|
| 28/02/2025 |
573.076 |
1,04%
|
59,28
|
58,68
|
59,59
|
59,31
|
| 27/02/2025 |
379.986 |
0,69%
|
58,98
|
58,57
|
59,55
|
58,70
|
| 26/02/2025 |
211.999 |
-1,34%
|
59,12
|
58,07
|
60,245
|
58,30
|
| 25/02/2025 |
178.843 |
-0,59%
|
59,55
|
58,50
|
59,83
|
59,09
|
| 24/02/2025 |
249.557 |
-0,02%
|
60,23
|
58,875
|
60,50
|
59,44
|
| 21/02/2025 |
209.556 |
-3,91%
|
62,25
|
59,26
|
62,62
|
59,45
|
| 20/02/2025 |
219.579 |
-1,75%
|
62,58
|
61,19
|
62,77
|
61,87
|
| 19/02/2025 |
236.029 |
0,25%
|
63,54
|
62,44
|
64,05
|
62,97
|
| 18/02/2025 |
308.210 |
1,08%
|
62,25
|
61,70
|
63,19
|
62,81
|
| 17/02/2025 |
371.067 |
0,00%
|
58,83
|
58,83
|
62,50
|
62,14
|
| 14/02/2025 |
371.067 |
5,79%
|
58,83
|
58,83
|
62,50
|
62,14
|
| 13/02/2025 |
334.288 |
0,43%
|
58,49
|
57,82
|
59,175
|
58,74
|
| 12/02/2025 |
464.573 |
0,00%
|
58,95
|
57,27
|
59,50
|
58,49
|
| 11/02/2025 |
294.710 |
-0,83%
|
59,03
|
58,48
|
59,33
|
58,49
|
| 10/02/2025 |
241.652 |
-1,63%
|
60,09
|
58,915
|
60,41
|
58,98
|
| 07/02/2025 |
236.631 |
0,96%
|
59,69
|
59,10
|
60,18
|
59,96
|
| 06/02/2025 |
277.482 |
-0,18%
|
60,26
|
58,45
|
60,26
|
59,39
|
| 05/02/2025 |
257.897 |
-0,77%
|
60,16
|
59,38
|
60,25
|
59,50
|
| 04/02/2025 |
276.029 |
-0,03%
|
59,88
|
59,60
|
60,90
|
59,96
|
| 03/02/2025 |
332.610 |
-2,80%
|
59,20
|
59,01
|
61,10
|
59,98
|
| 31/01/2025 |
480.490 |
0,73%
|
61,00
|
60,78
|
63,39
|
61,71
|
| 30/01/2025 |
474.929 |
-1,19%
|
62,95
|
61,03
|
62,95
|
61,26
|
| 29/01/2025 |
631.351 |
6,29%
|
61,03
|
60,415
|
63,31
|
62,00
|
| 28/01/2025 |
855.682 |
14,17%
|
50,92
|
50,92
|
63,96
|
58,33
|
| 27/01/2025 |
125.938 |
0,81%
|
50,70
|
50,63
|
51,30
|
51,09
|
| 24/01/2025 |
118.987 |
-0,28%
|
50,53
|
50,34
|
51,07
|
50,68
|
| 23/01/2025 |
192.275 |
1,34%
|
50,07
|
50,07
|
50,96
|
50,82
|
| 22/01/2025 |
125.994 |
-2,60%
|
51,30
|
50,15
|
51,43
|
50,15
|
| 21/01/2025 |
182.728 |
1,84%
|
50,70
|
50,67
|
51,59
|
51,49
|
| 20/01/2025 |
126.476 |
0,00%
|
50,57
|
50,43
|
50,82
|
50,56
|
| 17/01/2025 |
126.476 |
0,90%
|
50,57
|
50,43
|
50,82
|
50,56
|
| 16/01/2025 |
149.268 |
1,13%
|
49,39
|
49,35
|
50,25
|
50,11
|
| 15/01/2025 |
180.610 |
3,70%
|
49,10
|
49,10
|
49,77
|
49,55
|
| 14/01/2025 |
164.291 |
2,89%
|
46,59
|
46,58
|
47,83
|
47,78
|
| 13/01/2025 |
131.828 |
1,53%
|
45,42
|
45,42
|
46,57
|
46,44
|
| 10/01/2025 |
142.275 |
-4,21%
|
46,88
|
45,63
|
46,88
|
45,74
|
| 09/01/2025 |
177.817 |
-1,02%
|
47,93
|
46,95
|
47,86
|
47,75
|
| 08/01/2025 |
129.101 |
-1,02%
|
47,93
|
46,95
|
47,93
|
47,75
|
| 07/01/2025 |
158.548 |
0,42%
|
48,07
|
47,72
|
48,915
|
48,24
|
| 06/01/2025 |
172.952 |
-0,10%
|
48,11
|
48,00
|
49,23
|
48,04
|
| 03/01/2025 |
204.213 |
0,21%
|
48,32
|
47,91
|
48,50
|
48,09
|
| 02/01/2025 |
124.879 |
-0,10%
|
48,26
|
47,75
|
48,74
|
47,99
|
| 31/12/2024 |
170.159 |
0,15%
|
48,13
|
47,90
|
48,57
|
48,04
|
| 30/12/2024 |
187.560 |
-0,52%
|
47,63
|
47,18
|
48,49
|
47,97
|
| 27/12/2024 |
85.239 |
-1,19%
|
48,28
|
47,97
|
49,01
|
48,22
|
| 26/12/2024 |
89.655 |
0,31%
|
48,22
|
48,22
|
48,89
|
48,80
|
| 24/12/2024 |
72.591 |
1,21%
|
48,25
|
48,09
|
48,72
|
48,65
|
| 23/12/2024 |
157.745 |
0,17%
|
47,69
|
47,38
|
48,16
|
48,07
|
| 20/12/2024 |
516.973 |
2,92%
|
46,43
|
46,43
|
48,14
|
47,99
|
| 19/12/2024 |
167.104 |
1,44%
|
46,28
|
46,28
|
47,11
|
46,63
|
| 18/12/2024 |
176.212 |
-6,11%
|
48,98
|
45,93
|
49,05
|
45,97
|
| 17/12/2024 |
176.854 |
-1,45%
|
49,43
|
48,80
|
49,485
|
48,96
|
| 16/12/2024 |
153.619 |
1,85%
|
48,66
|
48,54
|
49,73
|
49,68
|
| 13/12/2024 |
119.091 |
-0,37%
|
48,96
|
48,69
|
49,30
|
48,78
|
| 12/12/2024 |
138.158 |
0,91%
|
48,74
|
48,74
|
49,36
|
48,96
|
| 11/12/2024 |
190.390 |
0,14%
|
48,50
|
47,66
|
48,61
|
48,52
|
| 10/12/2024 |
164.252 |
-3,29%
|
49,83
|
47,80
|
49,86
|
48,45
|
| 09/12/2024 |
141.432 |
-1,84%
|
51,54
|
50,00
|
51,54
|
50,10
|
| 06/12/2024 |
113.070 |
-0,35%
|
51,36
|
50,51
|
51,36
|
51,04
|
| 05/12/2024 |
150.774 |
0,73%
|
51,17
|
51,08
|
51,62
|
51,22
|
| 04/12/2024 |
151.117 |
0,10%
|
50,74
|
50,18
|
51,01
|
50,85
|
| 03/12/2024 |
202.029 |
-3,02%
|
52,31
|
50,48
|
52,31
|
50,80
|
| 02/12/2024 |
178.894 |
0,21%
|
52,21
|
51,81
|
52,81
|
52,38
|
| 29/11/2024 |
88.982 |
-0,11%
|
52,83
|
52,20
|
52,84
|
52,27
|
| 28/11/2024 |
168.686 |
0,00%
|
52,50
|
51,975
|
53,24
|
52,33
|
| 27/11/2024 |
89.283 |
-0,17%
|
52,50
|
52,25
|
53,20
|
52,33
|
| 26/11/2024 |
113.907 |
-0,76%
|
52,39
|
51,71
|
52,51
|
52,42
|
| 25/11/2024 |
247.393 |
2,09%
|
52,16
|
52,16
|
53,50
|
52,82
|
| 22/11/2024 |
143.797 |
2,56%
|
50,36
|
50,00
|
51,84
|
51,74
|
| 21/11/2024 |
151.164 |
0,90%
|
50,30
|
50,00
|
50,85
|
50,45
|
| 20/11/2024 |
140.491 |
-0,22%
|
50,11
|
49,30
|
50,30
|
50,00
|
| 19/11/2024 |
150.059 |
-1,86%
|
49,86
|
49,74
|
50,33
|
50,11
|
| 18/11/2024 |
155.492 |
0,18%
|
51,00
|
50,84
|
51,36
|
51,06
|
| 15/11/2024 |
228.059 |
-0,23%
|
51,16
|
50,57
|
51,56
|
50,97
|
| 14/11/2024 |
154.461 |
-0,49%
|
51,75
|
50,58
|
51,89
|
51,09
|
| 13/11/2024 |
182.922 |
-2,17%
|
52,68
|
51,25
|
52,90
|
51,34
|
| 12/11/2024 |
178.269 |
0,46%
|
52,19
|
52,09
|
52,95
|
52,48
|
| 11/11/2024 |
210.518 |
3,43%
|
51,00
|
50,97
|
52,50
|
52,24
|
| 08/11/2024 |
236.323 |
-1,14%
|
52,90
|
50,48
|
53,00
|
50,51
|
| 07/11/2024 |
231.708 |
-3,44%
|
52,36
|
50,91
|
52,435
|
51,09
|
| 06/11/2024 |
285.126 |
11,84%
|
51,10
|
51,10
|
52,94
|
52,91
|
| 05/11/2024 |
165.451 |
-0,32%
|
47,29
|
46,99
|
47,76
|
47,31
|
| 04/11/2024 |
189.527 |
-0,59%
|
47,69
|
46,94
|
48,02
|
47,46
|
| 01/11/2024 |
175.489 |
0,93%
|
47,30
|
47,30
|
48,32
|
47,74
|
| 31/10/2024 |
128.441 |
-2,85%
|
48,40
|
47,30
|
48,68
|
47,30
|
| 30/10/2024 |
171.055 |
0,97%
|
48,22
|
48,22
|
49,42
|
48,69
|
| 29/10/2024 |
192.229 |
-1,15%
|
48,67
|
48,21
|
49,42
|
48,22
|
| 28/10/2024 |
168.701 |
2,89%
|
47,72
|
47,72
|
48,93
|
48,78
|
| 25/10/2024 |
165.677 |
-3,09%
|
49,07
|
47,22
|
49,12
|
47,41
|
| 24/10/2024 |
113.645 |
0,76%
|
48,65
|
48,31
|
48,93
|
48,92
|
| 23/10/2024 |
167.130 |
0,37%
|
48,37
|
48,16
|
48,70
|
48,55
|
