Brighthouse Financial Inc (BHF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	264.059	-2,62%	42,08	40,77	42,28	40,87
18/05/2023	290.971	0,79%	41,39	41,295	42,04	41,97
17/05/2023	325.628	4,34%	40,54	40,375	41,86	41,64
16/05/2023	263.858	-1,72%	40,32	39,86	40,73	39,91
15/05/2023	317.100	1,88%	39,92	39,87	40,93	40,61
12/05/2023	403.191	-2,66%	41,42	39,38	41,83	39,86
11/05/2023	358.553	0,49%	40,19	39,85	40,99	40,95
10/05/2023	550.681	-2,63%	41,80	39,235	42,00	40,75
09/05/2023	475.448	-3,59%	41,83	41,08	42,37	41,85
08/05/2023	506.987	1,12%	43,36	42,78	43,66	43,41
05/05/2023	392.746	5,63%	41,93	41,905	42,965	43,00
04/05/2023	536.876	-3,33%	41,51	39,88	41,57	40,71
03/05/2023	423.446	-0,85%	42,75	41,97	43,67	42,11
02/05/2023	429.707	-3,59%	43,59	41,85	43,60	42,47
01/05/2023	336.705	-0,34%	44,07	43,81	44,67	44,05
28/04/2023	220.294	2,96%	42,90	42,87	44,25	44,20
27/04/2023	309.360	2,58%	42,10	41,78	43,04	42,93
26/04/2023	385.519	-0,67%	42,13	41,61	42,71	41,85
25/04/2023	277.472	-2,14%	42,29	41,87	42,60	42,13
24/04/2023	388.039	-0,97%	43,08	42,91	43,99	43,05
21/04/2023	310.743	-1,32%	44,03	43,08	44,05	43,47
20/04/2023	305.379	-1,56%	44,35	43,70	44,69	44,05
19/04/2023	416.730	1,89%	43,93	43,765	44,86	44,75
18/04/2023	310.966	0,71%	43,53	42,87	44,12	43,92
17/04/2023	281.664	2,35%	42,43	42,17	43,66	43,61
14/04/2023	298.191	0,21%	43,14	42,195	43,585	42,61
13/04/2023	282.866	0,07%	42,53	42,18	42,93	42,52
12/04/2023	231.106	-1,48%	43,77	42,385	43,91	42,49
11/04/2023	272.003	1,22%	42,62	42,305	43,415	43,13
10/04/2023	351.679	1,50%	41,81	41,52	42,84	42,61
06/04/2023	453.824	0,43%	42,01	41,55	42,54	41,98
05/04/2023	1.249.305	-1,46%	41,70	41,29	42,5225	41,80
04/04/2023	614.307	-3,72%	44,01	41,545	44,45	42,42
03/04/2023	382.766	-0,11%	44,22	43,58	44,69	44,06
31/03/2023	219.829	1,92%	43,49	43,09	44,18	44,11
30/03/2023	257.667	0,42%	43,78	43,20	44,35	43,28
29/03/2023	366.534	1,60%	43,17	42,4909	43,28	43,10
28/03/2023	637.645	-0,56%	42,23	41,87	42,605	42,42
27/03/2023	662.296	3,07%	42,26	41,67	43,195	42,66
24/03/2023	631.333	1,37%	39,93	39,54	41,5206	41,39
23/03/2023	503.240	-2,88%	42,21	40,425	42,64	40,83
22/03/2023	331.509	-5,49%	44,40	41,951	44,40	42,04
21/03/2023	649.759	4,78%	44,32	44,25	45,22	44,48
20/03/2023	694.602	4,38%	41,44	41,26	43,50	42,45
17/03/2023	1.045.668	-6,83%	43,07	40,21	43,2425	40,67
16/03/2023	1.038.847	1,56%	42,19	40,70	44,18	43,65
15/03/2023	574.527	-4,89%	42,54	41,49	43,195	42,98
14/03/2023	709.245	0,13%	46,86	44,78	48,50	45,19
13/03/2023	735.292	-7,43%	47,05	43,42	47,05	45,13
10/03/2023	396.576	-5,96%	50,98	48,51	51,71	48,75
09/03/2023	446.714	-5,80%	54,79	51,575	54,825	51,84
08/03/2023	299.821	-2,22%	56,42	54,66	56,80	55,03
07/03/2023	227.896	-1,93%	57,01	56,04	57,36	56,28
06/03/2023	376.619	-1,81%	58,38	57,215	58,76	57,39
03/03/2023	255.606	1,14%	57,85	57,405	58,78	58,45
02/03/2023	285.811	-0,96%	58,16	56,755	58,16	57,79
01/03/2023	302.345	0,90%	57,40	57,40	59,2099	58,35
28/02/2023	324.036	0,73%	57,35	57,12	58,45	57,83
27/02/2023	222.437	0,23%	57,73	57,18	58,395	57,41
24/02/2023	229.727	0,12%	56,46	56,295	57,40	57,28
23/02/2023	199.819	0,72%	57,17	56,48	58,26	57,21
22/02/2023	200.202	0,16%	56,62	56,45	57,095	56,80
21/02/2023	235.758	-4,14%	58,28	56,34	58,69	56,71
20/02/2023	206.792	-0,35%	59,16	58,31	59,99	59,16
17/02/2023	206.792	-0,35%	59,16	58,31	59,99	59,16
16/02/2023	252.637	-0,84%	59,39	59,07	60,54	59,37
15/02/2023	217.804	0,22%	59,48	59,02	59,929	59,87
14/02/2023	290.347	-0,40%	59,68	58,86	60,30	59,74
13/02/2023	418.760	3,70%	57,80	57,48	60,02	59,98
10/02/2023	692.487	0,00%	57,17	53,27	58,76	57,84
09/02/2023	347.932	-1,03%	58,86	57,70	59,68	57,84
08/02/2023	301.613	1,34%	57,21	56,87	58,85	58,44
07/02/2023	450.505	1,80%	56,22	56,07	57,86	57,67
06/02/2023	316.952	-0,40%	56,36	55,91	57,29	56,65
03/02/2023	330.161	-1,78%	57,35	56,775	57,99	56,8789
02/02/2023	353.355	2,41%	56,86	55,84	58,24	57,91
01/02/2023	236.361	0,50%	56,01	55,45	57,08	56,55
31/01/2023	329.811	2,57%	55,01	54,50	56,28	56,27
30/01/2023	218.930	-0,98%	54,81	54,78	56,21	54,86
27/01/2023	182.235	0,15%	55,26	55,12	55,845	55,40
26/01/2023	208.032	0,58%	55,44	54,485	55,74	55,32
25/01/2023	159.987	1,89%	53,62	53,62	55,17	55,00
24/01/2023	176.063	0,30%	53,39	52,64	54,47	53,98
23/01/2023	224.757	1,49%	52,96	52,48	54,28	53,82
20/01/2023	238.824	1,93%	51,36	51,255	53,07	52,28
19/01/2023	437.709	-0,68%	51,00	50,35	51,53	51,29
18/01/2023	190.955	-4,26%	53,75	51,63	53,90	51,64
17/01/2023	275.487	-0,15%	54,01	53,43	54,155	53,94
16/01/2023	347.599	0,52%	53,51	53,51	54,27	54,02
13/01/2023	347.599	0,52%	53,51	53,51	54,27	54,02
12/01/2023	199.215	-0,11%	54,37	53,57	54,465	53,74
11/01/2023	322.404	3,74%	52,21	52,055	53,945	53,80
10/01/2023	309.206	-0,06%	52,32	51,51	52,32	51,86
09/01/2023	358.239	-2,43%	53,33	51,73	53,38	51,89
06/01/2023	228.028	2,76%	52,73	52,51	53,265	53,18
05/01/2023	256.480	-0,75%	52,50	51,37	52,50	51,75
04/01/2023	243.945	2,16%	51,59	51,555	52,48	52,14
03/01/2023	177.338	-0,45%	51,51	50,665	52,275	51,04
02/01/2023	166.481	-0,52%	51,25	50,82	51,58	51,27
30/12/2022	166.481	-0,52%	51,25	50,82	51,58	51,27