BrunsWick Corporation (BC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	119.197	-0,37%	81,42	80,84	82,09	82,045
16/07/2024	439.910	4,80%	79,44	79,01	82,545	82,35
15/07/2024	503.565	1,64%	77,44	77,06	80,36	78,58
12/07/2024	532.270	1,62%	76,82	76,50	78,81	77,31
11/07/2024	576.553	6,79%	69,79	69,655	76,32	76,08
10/07/2024	504.716	2,45%	69,79	69,655	71,37	71,24
09/07/2024	245.972	-2,04%	70,815	69,34	70,87	69,54
08/07/2024	453.239	2,20%	69,995	69,70	71,00	70,99
05/07/2024	525.321	-0,22%	69,41	69,05	69,89	69,46
04/07/2024	207.888	-0,24%	69,945	69,65	70,735	69,61
03/07/2024	207.549	-0,24%	69,945	69,65	70,735	69,61
02/07/2024	402.923	-1,47%	70,665	69,46	70,665	69,78
01/07/2024	339.885	-2,68%	73,05	70,5001	73,14	70,82
28/06/2024	455.376	2,51%	71,69	71,37	72,81	72,77
27/06/2024	796.464	-0,45%	72,05	69,91	71,28	70,99
26/06/2024	492.549	-1,06%	72,05	71,04	72,345	71,31
25/06/2024	322.867	-4,30%	74,29	71,975	75,31	72,07
24/06/2024	234.191	1,54%	74,675	74,5348	76,03	75,31
21/06/2024	364.678	0,65%	73,48	72,76	74,22	74,17
20/06/2024	399.014	-0,10%	73,325	73,24	74,22	73,69
19/06/2024	300.588	-1,36%	74,69	73,50	74,77	73,76
18/06/2024	271.428	-1,36%	74,69	73,50	74,77	73,76
17/06/2024	244.707	0,40%	74,30	73,66	75,72	74,78
14/06/2024	383.108	-0,91%	74,23	73,08	74,78	74,48
13/06/2024	287.440	-1,33%	77,77	74,627	76,35	75,16
12/06/2024	298.275	0,70%	77,77	76,10	78,785	76,17
11/06/2024	299.842	-1,78%	76,31	75,32	76,26	75,64
10/06/2024	287.284	-0,22%	76,45	75,93	77,41	77,01
07/06/2024	280.580	-0,07%	76,07	76,01	77,25	77,18
06/06/2024	285.231	-1,05%	78,00	77,025	78,1283	77,23
05/06/2024	301.947	0,41%	77,81	76,90	78,36	78,05
04/06/2024	428.581	-5,08%	81,20	77,64	81,675	77,73
03/06/2024	325.124	-0,78%	83,18	80,31	83,36	81,89
31/05/2024	516.318	2,42%	81,05	80,93	83,69	82,53
30/05/2024	314.637	4,38%	77,77	77,545	80,75	80,58
29/05/2024	219.116	-1,08%	77,07	76,59	77,68	77,20
28/05/2024	195.693	-1,80%	79,53	78,02	79,70	78,04
27/05/2024	0	0,34%	79,665	79,01	79,745	79,47
24/05/2024	199.204	0,34%	79,665	79,01	79,745	79,47
23/05/2024	392.080	-2,13%	80,69	78,81	81,31	79,20
22/05/2024	200.959	-0,01%	81,49	80,00	82,03	80,92
21/05/2024	223.302	-0,79%	81,49	80,48	81,69	80,93
20/05/2024	203.198	0,16%	81,91	80,81	82,33	81,57
17/05/2024	184.549	0,10%	81,20	80,51	81,505	81,44
16/05/2024	305.915	-1,83%	82,11	81,33	82,6025	81,36
15/05/2024	155.951	-1,45%	84,385	82,84	85,00	82,93
14/05/2024	186.493	0,89%	84,385	83,78	85,09	84,15
13/05/2024	280.427	0,02%	81,98	83,36	85,53	83,41
10/05/2024	218.621	0,00%	81,98	82,35	84,34	83,39
09/05/2024	325.733	2,61%	81,98	81,94	84,20	83,81
08/05/2024	369.639	-0,01%	81,03	81,19	81,98	81,68
07/05/2024	214.864	-0,21%	82,235	81,65	83,27	81,69
06/05/2024	215.981	0,65%	82,24	81,74	83,37	81,86
03/05/2024	258.090	0,22%	82,58	81,09	83,175	81,33
02/05/2024	210.364	1,02%	81,58	79,8401	81,915	81,15
01/05/2024	249.781	-0,38%	80,65	79,65	81,90	80,33
30/04/2024	186.289	-1,79%	81,49	80,56	82,20	80,64
29/04/2024	213.386	1,27%	82,00	81,265	82,55	82,11
26/04/2024	297.735	1,35%	79,77	80,00	82,115	81,08
25/04/2024	995.643	-7,12%	83,30	79,09	84,00	80,00
24/04/2024	437.801	-0,28%	86,655	85,91	87,24	86,12
23/04/2024	359.101	1,70%	84,98	84,685	86,96	86,36
22/04/2024	301.599	1,17%	84,825	84,18	85,49	84,92
19/04/2024	461.595	2,27%	81,85	81,85	84,27	83,94
18/04/2024	260.700	-0,89%	82,58	81,665	83,53	82,08
17/04/2024	363.350	-2,47%	84,39	82,65	84,77	82,82
16/04/2024	282.724	-0,66%	84,79	84,48	85,86	84,92
15/04/2024	295.282	-1,92%	87,99	85,215	87,81	85,48
12/04/2024	287.676	-1,65%	87,99	86,465	88,14	87,15
11/04/2024	431.145	-2,35%	90,30	88,51	90,71	88,61
10/04/2024	387.415	-3,11%	90,59	90,19	91,67	90,74
09/04/2024	239.942	0,42%	93,01	92,736	94,03	93,65
08/04/2024	445.672	-0,43%	94,24	92,24	94,615	93,26
05/04/2024	439.178	0,30%	93,27	93,085	94,18	93,66
04/04/2024	760.710	-0,85%	95,07	92,75	95,15	93,38
03/04/2024	315.696	0,30%	94,13	93,65	94,76	94,18
02/04/2024	423.490	-2,06%	94,99	93,13	95,13	93,90
01/04/2024	265.777	-0,67%	96,14	95,369	96,48	95,87
28/03/2024	245.969	0,85%	95,95	95,665	96,61	96,52
27/03/2024	318.122	2,63%	94,51	94,206	95,87	95,71
26/03/2024	197.284	0,29%	93,16	92,955	93,71	93,26
25/03/2024	268.759	0,78%	93,87	92,66	93,26	92,99
22/03/2024	343.152	-1,82%	93,87	91,96	93,86	92,27
21/03/2024	389.324	2,01%	92,28	93,02	94,42	93,98
20/03/2024	619.903	3,33%	89,49	89,60	92,285	92,13
19/03/2024	296.228	2,48%	86,68	86,43	89,34	89,16
18/03/2024	321.690	-0,55%	85,32	85,88	87,935	87,00
15/03/2024	654.938	2,80%	85,32	84,92	87,91	87,48
14/03/2024	351.346	-4,73%	89,145	84,71	89,60	85,10
13/03/2024	437.279	-0,13%	89,49	88,78	90,28	89,32
12/03/2024	203.345	-0,85%	89,30	88,81	90,25	89,44
11/03/2024	254.468	-0,04%	90,30	89,035	91,35	90,21
08/03/2024	390.082	0,78%	90,94	89,90	92,97	90,25
07/03/2024	148.260	1,95%	88,41	88,62	89,71	89,55
06/03/2024	222.968	-1,35%	88,58	87,59	89,435	87,84
05/03/2024	301.835	0,83%	87,765	87,27	90,57	89,04
04/03/2024	195.749	0,50%	87,28	87,58	88,97	88,31
01/03/2024	162.962	0,54%	87,28	85,745	87,945	87,87
29/02/2024	219.227	1,05%	87,015	86,535	87,74	87,40
28/02/2024	229.133	0,07%	87,44	85,08	86,68	86,49