BrunsWick Corporation (BC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
334.988 |
-0,41%
|
67,83
|
66,70
|
68,155
|
67,55
|
| 17/09/2026 |
316.361 |
0,19%
|
68,28
|
67,78
|
69,44
|
67,83
|
| 16/09/2026 |
420.416 |
-1,48%
|
69,41
|
67,055
|
70,13
|
67,72
|
| 15/09/2026 |
459.859 |
-1,91%
|
69,99
|
68,36
|
70,75
|
68,80
|
| 14/09/2026 |
314.722 |
-0,83%
|
70,72
|
69,57
|
70,84
|
70,14
|
| 11/09/2026 |
376.318 |
1,20%
|
70,9972
|
70,13
|
71,935
|
70,72
|
| 10/09/2026 |
337.670 |
-1,48%
|
71,867
|
69,25
|
71,867
|
69,88
|
| 09/09/2026 |
341.072 |
-1,42%
|
71,69
|
70,65
|
72,165
|
70,93
|
| 08/09/2026 |
234.854 |
-3,37%
|
74,50
|
71,555
|
75,19
|
71,95
|
| 04/09/2026 |
284.222 |
2,27%
|
74,0852
|
71,59
|
74,895
|
74,43
|
| 03/09/2026 |
336.369 |
-2,42%
|
75,1355
|
71,80
|
75,37
|
72,76
|
| 02/09/2026 |
242.206 |
1,74%
|
73,37
|
73,2812
|
75,8855
|
74,45
|
| 01/09/2026 |
284.241 |
-3,33%
|
75,90
|
73,00
|
75,90
|
73,37
|
| 31/08/2026 |
346.714 |
-0,86%
|
76,19
|
75,03
|
77,44
|
75,90
|
| 28/08/2026 |
358.833 |
-1,04%
|
77,63
|
76,55
|
78,5799
|
76,64
|
| 27/08/2026 |
375.986 |
-2,60%
|
80,30
|
77,54
|
81,55
|
77,60
|
| 26/08/2026 |
245.917 |
-0,77%
|
80,83
|
79,66
|
81,095
|
79,67
|
| 25/08/2026 |
200.426 |
-1,13%
|
82,00
|
79,63
|
82,365
|
80,33
|
| 24/08/2026 |
199.098 |
0,61%
|
81,14
|
80,44
|
82,45
|
81,25
|
| 21/08/2026 |
244.855 |
-0,36%
|
81,95
|
80,765
|
82,79
|
80,83
|
| 20/08/2026 |
196.032 |
-0,06%
|
81,44
|
79,12
|
81,44
|
81,06
|
| 19/08/2026 |
315.675 |
0,88%
|
82,23
|
81,17
|
83,87
|
81,17
|
| 18/08/2026 |
386.498 |
-1,57%
|
81,495
|
80,70
|
82,615
|
81,01
|
| 17/08/2026 |
356.321 |
-0,45%
|
82,67
|
79,86
|
83,46
|
82,29
|
| 14/08/2026 |
171.977 |
1,31%
|
81,01
|
80,52
|
82,69
|
82,67
|
| 13/08/2026 |
348.270 |
1,58%
|
80,88
|
78,7996
|
82,10
|
81,60
|
| 12/08/2026 |
275.673 |
-1,49%
|
81,77
|
78,29
|
82,20
|
80,33
|
| 11/08/2026 |
230.989 |
1,17%
|
80,50
|
80,02
|
82,00
|
81,41
|
| 10/08/2026 |
324.016 |
-1,48%
|
81,54
|
79,84
|
81,605
|
80,43
|
| 07/08/2026 |
214.169 |
0,39%
|
81,51
|
80,46
|
82,5297
|
81,555
|
| 06/08/2026 |
200.220 |
-2,94%
|
83,17
|
80,685
|
84,59
|
81,25
|
| 05/08/2026 |
336.117 |
0,40%
|
83,27
|
82,5081
|
84,68
|
83,58
|
| 04/08/2026 |
315.283 |
4,81%
|
79,39
|
79,36
|
83,89
|
83,27
|
| 03/08/2026 |
302.081 |
0,49%
|
80,15
|
78,245
|
81,265
|
79,39
|
| 31/07/2026 |
466.370 |
-0,94%
|
81,85
|
77,73
|
79,63
|
79,00
|
| 30/07/2026 |
667.818 |
-1,06%
|
83,00
|
79,21
|
84,28
|
79,75
|
| 29/07/2026 |
552.785 |
-2,01%
|
81,70
|
79,76
|
82,685
|
80,46
|
| 28/07/2026 |
408.523 |
1,57%
|
80,66
|
79,84
|
83,5899
|
82,01
|
| 27/07/2026 |
215.357 |
0,86%
|
81,00
|
80,11
|
82,48
|
80,65
|
| 24/07/2026 |
221.168 |
0,35%
|
79,83
|
79,38
|
81,12
|
79,92
|
| 23/07/2026 |
580.190 |
-3,03%
|
81,40
|
78,85
|
81,40
|
79,56
|
| 22/07/2026 |
463.700 |
1,85%
|
80,20
|
80,20
|
82,29
|
82,08
|
| 21/07/2026 |
297.188 |
1,72%
|
79,13
|
79,13
|
81,51
|
80,59
|
| 20/07/2026 |
268.960 |
-1,63%
|
80,38
|
78,36
|
81,97
|
79,13
|
| 17/07/2026 |
373.662 |
-1,98%
|
81,14
|
80,04
|
83,86
|
80,45
|
| 16/07/2026 |
308.733 |
3,72%
|
79,00
|
79,00
|
83,08
|
81,97
|
| 15/07/2026 |
300.471 |
1,94%
|
77,50
|
77,47
|
80,06
|
79,00
|
| 14/07/2026 |
152.181 |
0,75%
|
77,85
|
75,93
|
78,21
|
77,50
|
| 13/07/2026 |
149.854 |
-1,21%
|
77,37
|
76,54
|
78,81
|
76,95
|
| 10/07/2026 |
191.449 |
-0,12%
|
77,87
|
77,80
|
79,48
|
77,90
|
| 09/07/2026 |
321.888 |
3,49%
|
77,984
|
75,7101
|
79,35
|
77,99
|
| 08/07/2026 |
337.393 |
-2,57%
|
76,30
|
75,03
|
76,53
|
75,29
|
| 07/07/2026 |
341.992 |
-2,44%
|
79,05
|
76,81
|
79,48
|
77,33
|
| 06/07/2026 |
205.457 |
0,17%
|
79,64
|
78,23
|
80,27
|
79,27
|
| 02/07/2026 |
264.991 |
-2,92%
|
82,32
|
78,17
|
82,98
|
79,09
|
| 01/07/2026 |
238.733 |
-3,05%
|
84,24
|
81,58
|
84,30
|
81,58
|
| 30/06/2026 |
369.506 |
-1,72%
|
85,71
|
83,3601
|
85,715
|
84,24
|
| 29/06/2026 |
287.055 |
-1,78%
|
87,08
|
84,84
|
87,08
|
85,71
|
| 26/06/2026 |
295.000 |
-1,21%
|
87,95
|
85,51
|
87,95
|
87,08
|
| 25/06/2026 |
264.040 |
3,69%
|
84,97
|
84,97
|
88,585
|
87,96
|
| 24/06/2026 |
447.562 |
4,43%
|
82,19
|
82,10
|
85,30
|
84,85
|
| 23/06/2026 |
309.350 |
-0,24%
|
81,52
|
80,31
|
82,2899
|
81,24
|
| 18/06/2026 |
346.853 |
3,30%
|
81,29
|
80,83
|
84,675
|
81,52
|
| 17/06/2026 |
288.353 |
-1,56%
|
82,07
|
80,24
|
83,73
|
80,73
|
| 16/06/2026 |
191.586 |
0,04%
|
82,52
|
81,44
|
83,445
|
82,20
|
| 15/06/2026 |
436.911 |
-0,60%
|
84,53
|
81,405
|
85,745
|
82,13
|
| 12/06/2026 |
164.214 |
1,15%
|
83,50
|
82,21
|
83,50
|
82,56
|
| 11/06/2026 |
225.240 |
3,61%
|
79,28
|
78,30
|
81,63
|
81,62
|
| 10/06/2026 |
329.730 |
-5,15%
|
83,14
|
78,6796
|
83,64
|
78,68
|
| 09/06/2026 |
219.919 |
3,14%
|
81,73
|
81,22
|
83,89
|
83,14
|
| 08/06/2026 |
158.087 |
0,28%
|
80,58
|
80,0601
|
81,835
|
80,67
|
| 05/06/2026 |
234.087 |
-2,51%
|
82,52
|
79,61
|
82,76
|
80,40
|
| 04/06/2026 |
179.588 |
0,47%
|
82,72
|
80,84
|
82,965
|
82,44
|
| 03/06/2026 |
325.397 |
0,59%
|
80,36
|
80,36
|
83,525
|
82,12
|
| 02/06/2026 |
264.138 |
-0,80%
|
82,47
|
81,62
|
83,74
|
81,76
|
| 01/06/2026 |
193.334 |
-1,54%
|
83,76
|
80,40
|
85,78
|
82,47
|
| 29/05/2026 |
234.583 |
0,17%
|
83,21
|
82,78
|
84,77
|
83,76
|
| 28/05/2026 |
424.894 |
0,08%
|
83,51
|
81,51
|
83,76
|
83,63
|
| 27/05/2026 |
259.600 |
0,23%
|
83,96
|
83,495
|
85,775
|
83,56
|
| 26/05/2026 |
472.864 |
2,98%
|
81,39
|
80,73
|
83,5527
|
83,37
|
| 22/05/2026 |
290.426 |
2,82%
|
78,74
|
78,02
|
81,00
|
80,96
|
| 21/05/2026 |
197.248 |
1,13%
|
77,74
|
74,7404
|
79,31
|
78,74
|
| 20/05/2026 |
440.249 |
5,95%
|
73,93
|
72,5301
|
78,005
|
77,86
|
| 19/05/2026 |
346.786 |
-3,91%
|
75,97
|
73,36
|
76,20
|
73,49
|
| 18/05/2026 |
290.363 |
-0,83%
|
77,00
|
76,29
|
79,42
|
76,47
|
| 15/05/2026 |
124.363 |
-2,23%
|
78,39
|
76,82
|
79,22
|
77,11
|
| 14/05/2026 |
219.277 |
1,46%
|
78,21
|
78,21
|
81,345
|
79,32
|
| 13/05/2026 |
227.849 |
0,88%
|
78,9003
|
76,99
|
79,01
|
78,18
|
| 12/05/2026 |
271.379 |
-2,59%
|
79,52
|
76,80
|
80,865
|
77,50
|
| 11/05/2026 |
169.047 |
-2,67%
|
81,30
|
79,27
|
82,45
|
79,53
|
| 08/05/2026 |
235.555 |
1,03%
|
81,90
|
80,135
|
83,217
|
81,71
|
| 07/05/2026 |
299.799 |
-0,91%
|
81,46
|
80,40
|
82,72
|
80,77
|
| 06/05/2026 |
237.016 |
3,86%
|
80,00
|
79,66
|
81,64
|
81,46
|
| 05/05/2026 |
261.215 |
5,32%
|
76,4155
|
74,84
|
78,865
|
78,42
|
| 04/05/2026 |
328.519 |
-6,22%
|
78,80
|
74,19
|
78,945
|
74,46
|
| 01/05/2026 |
293.814 |
-0,04%
|
78,7979
|
78,4505
|
80,8064
|
79,42
|
| 30/04/2026 |
532.087 |
0,18%
|
80,20
|
74,735
|
80,68
|
79,45
|
| 29/04/2026 |
432.945 |
-0,70%
|
79,56
|
78,26
|
80,00
|
79,35
|
| 28/04/2026 |
251.325 |
-0,35%
|
80,28
|
77,86
|
80,28
|
79,91
|
| 27/04/2026 |
20.213 |
1,05%
|
81,51
|
79,85
|
81,91
|
80,19
|
