Brighthouse Financial Inc (BHF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	195.204	3,72%	49,78	49,72	51,73	51,54
28-12-2022	242.571	-2,17%	50,71	49,655	50,78	49,69
27-12-2022	177.656	-0,67%	51,35	50,46	51,39	50,79
23-12-2022	117.673	0,45%	50,85	50,65	51,46	51,14
22-12-2022	362.145	-2,15%	51,78	50,18	51,78	50,91
21-12-2022	374.077	2,99%	51,19	51,17	52,44	52,03
20-12-2022	410.553	1,34%	49,94	49,78	50,68	50,52
19-12-2022	295.142	0,14%	50,00	49,52	50,605	49,85
16-12-2022	1.066.088	-1,80%	49,96	49,28	50,315	49,78
15-12-2022	271.709	-3,12%	51,40	50,50	51,48	50,69
14-12-2022	246.174	-0,76%	52,71	51,97	53,64	52,32
13-12-2022	378.230	-0,90%	54,94	52,25	54,94	52,72
12-12-2022	363.523	1,97%	52,31	51,62	53,295	53,20
09-12-2022	188.603	-1,79%	52,41	52,17	53,01	52,17
08-12-2022	241.294	0,26%	53,35	52,955	54,10	53,12
07-12-2022	191.469	-0,77%	53,01	52,88	53,745	52,98
06-12-2022	1.641.818	0,43%	52,82	52,415	53,51	53,39
05-12-2022	748.948	-3,40%	54,98	52,745	54,62	53,16
02-12-2022	866.315	-1,03%	54,98	54,575	55,94	55,03
01-12-2022	668.957	-0,25%	54,11	55,39	56,17	55,60
30-11-2022	597.461	2,20%	54,11	53,47	55,78	55,74
29-11-2022	532.316	0,98%	54,49	54,084	54,865	54,54
28-11-2022	773.849	-2,49%	54,49	53,36	55,17	53,965
25-11-2022	302.900	1,21%	54,68	53,36	55,50	55,34
24-11-2022	613.380	-1,12%	54,68	54,565	55,28	54,68
23-11-2022	613.380	-1,12%	54,68	54,565	55,28	54,68
22-11-2022	866.548	2,29%	54,71	54,69	55,66	55,30
21-11-2022	921.261	0,48%	54,89	52,97	54,18	54,06
18-11-2022	709.959	2,26%	54,89	53,02	54,84	53,80
17-11-2022	1.003.742	-0,19%	54,89	51,32	52,905	52,61
16-11-2022	976.887	-3,30%	54,89	52,27	54,43	52,71
15-11-2022	760.356	0,87%	54,89	54,25	55,56	54,49
14-11-2022	233.415	-0,92%	53,85	53,48	54,55	54,02
11-11-2022	387.395	1,09%	51,00	53,94	55,45	54,52
10-11-2022	574.218	7,24%	51,00	51,895	54,35	53,93
09-11-2022	400.913	-3,75%	51,00	50,10	51,77	50,28
08-11-2022	982.790	-7,44%	54,50	50,75	54,46	52,24
07-11-2022	420.121	0,73%	56,18	55,76	56,58	56,45
04-11-2022	391.295	3,62%	55,27	54,685	56,33	55,995
03-11-2022	428.920	-4,13%	57,43	52,90	54,75	54,04
02-11-2022	361.831	-2,32%	57,43	56,11	58,00	56,37
01-11-2022	570.711	1,12%	57,43	57,10	58,39	57,71
31-10-2022	267.519	-0,16%	56,56	56,3396	57,69	57,07
28-10-2022	383.691	5,09%	54,56	54,56	57,36	57,20
27-10-2022	199.755	-0,22%	55,09	54,27	55,50	54,43
26-10-2022	284.354	1,08%	52,42	54,07	54,95	54,55
25-10-2022	284.441	2,06%	52,42	52,30	54,42	53,97
24-10-2022	249.515	1,40%	50,01	52,14	53,171	52,88
21-10-2022	358.194	4,77%	50,01	49,92	52,53	52,155
20-10-2022	226.234	-1,56%	50,77	49,51	51,135	49,78
19-10-2022	203.565	-1,65%	51,31	49,69	51,67	50,57
18-10-2022	307.782	3,19%	51,31	50,92	51,88	51,43
17-10-2022	300.724	2,49%	49,43	49,405	50,28	49,84
14-10-2022	231.559	-1,88%	49,43	48,13	50,05	48,01
13-10-2022	398.223	4,75%	46,10	45,44	49,01	48,93
12-10-2022	322.504	-0,24%	46,52	45,72	47,40	46,71
11-10-2022	413.101	-0,23%	46,41	46,235	47,88	46,82
10-10-2022	174.219	-0,13%	47,27	46,40	47,87	46,93
07-10-2022	314.595	-3,85%	47,68	46,43	47,96	46,43
06-10-2022	193.194	0,08%	48,26	47,54	48,42	48,30
05-10-2022	228.976	-0,64%	47,55	47,16	48,39	48,26
04-10-2022	609.891	7,67%	46,18	46,09	48,58	48,57
03-10-2022	320.443	3,89%	43,42	43,21	45,32	45,109
30-09-2022	266.713	-0,89%	43,81	43,32	44,62	43,42
29-09-2022	397.969	-1,68%	43,74	42,66	43,83	43,78
28-09-2022	480.249	3,99%	42,60	42,50	44,785	44,53
27-09-2022	362.692	-1,45%	46,01	42,325	44,19	42,82
26-09-2022	365.828	-2,75%	46,01	43,26	44,92	43,45
23-09-2022	352.537	-4,75%	46,01	44,13	46,37	44,68
22-09-2022	363.858	-2,54%	48,27	46,59	48,05	46,91
21-09-2022	200.178	-1,07%	48,69	48,11	49,72	48,13
20-09-2022	218.283	-1,14%	48,69	48,14	48,96	48,65
19-09-2022	317.132	2,78%	47,03	47,40	49,24	49,21
16-09-2022	457.307	-2,82%	48,78	47,59	48,78	47,88
15-09-2022	387.446	0,41%	49,18	48,865	50,05	49,27
14-09-2022	205.557	-0,35%	49,49	48,26	49,52	49,07
13-09-2022	342.454	-3,38%	49,66	49,16	50,481	49,24
12-09-2022	292.157	0,47%	49,13	50,7212	52,03	50,96
09-09-2022	331.756	4,47%	49,13	49,39	50,75	50,72
08-09-2022	199.751	1,57%	47,50	47,34	48,64	48,55
07-09-2022	362.178	2,42%	46,64	46,30	47,89	47,80
06-09-2022	400.818	-0,45%	48,22	46,065	47,51	46,67
05-09-2022	356.058	-0,76%	48,22	46,60	48,525	46,88
02-09-2022	356.058	-0,76%	48,22	46,60	48,525	46,88
01-09-2022	229.226	-0,65%	47,51	46,22	47,51	47,24
31-08-2022	283.104	-0,38%	47,95	47,34	48,17	47,55
30-08-2022	206.774	-0,75%	48,11	47,37	48,23	47,73
29-08-2022	239.400	-0,74%	47,88	47,62	48,54	48,09
26-08-2022	258.002	-4,02%	50,59	48,38	50,835	48,45
25-08-2022	180.513	3,25%	49,07	48,6275	50,87	50,48
24-08-2022	169.195	0,70%	48,27	48,16	49,17	48,83
23-08-2022	287.357	0,31%	48,34	48,40	49,05	48,49
22-08-2022	219.437	-2,50%	48,47	48,23	48,795	48,34
19-08-2022	199.348	-3,39%	50,78	49,46	50,97	49,58
18-08-2022	235.925	1,99%	50,19	50,19	51,535	51,32
17-08-2022	346.597	-0,57%	49,91	49,585	50,61	50,32
16-08-2022	222.497	1,39%	49,78	50,03	50,80	50,615
15-08-2022	282.295	-0,93%	49,43	49,36	50,18	49,92
12-08-2022	285.623	1,78%	49,76	49,31	50,45	50,39
11-08-2022	392.602	2,83%	48,92	48,80	49,57	49,51