BrunsWick Corporation (BC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	238.290	-0,62%	87,44	86,01	87,53	86,43
26/02/2024	202.206	-0,80%	87,84	86,96	88,98	86,97
23/02/2024	271.402	-0,77%	88,43	87,13	88,37	87,67
22/02/2024	260.425	1,12%	87,98	87,765	89,15	88,77
21/02/2024	143.289	0,69%	87,09	86,82	88,30	87,79
20/02/2024	192.186	0,89%	87,09	86,17	88,19	87,19
19/02/2024	145.529	-1,90%	87,09	86,42	87,53	86,42
16/02/2024	145.529	-1,90%	87,09	86,42	87,53	86,42
15/02/2024	199.376	1,67%	86,75	87,26	88,66	88,09
14/02/2024	239.039	1,71%	84,50	85,01	87,04	86,64
13/02/2024	430.267	-3,06%	84,50	83,62	85,36	85,18
12/02/2024	283.730	1,91%	86,30	86,09	88,46	87,87
09/02/2024	240.235	1,82%	84,24	84,02	86,20	86,22
08/02/2024	194.752	1,45%	84,24	84,0358	85,515	84,68
07/02/2024	162.092	-0,68%	83,94	82,95	84,33	83,47
06/02/2024	479.400	-0,25%	84,11	83,75	84,74	84,04
05/02/2024	665.570	-1,58%	84,98	83,845	85,38	84,25
02/02/2024	1.127.700	1,31%	82,01	82,68	86,70	85,60
01/02/2024	1.856.817	4,72%	82,01	81,37	85,70	84,49
31/01/2024	701.970	-1,93%	83,45	80,39	83,14	80,68
30/01/2024	925.716	-3,38%	83,17	81,77	84,15	82,27
29/01/2024	501.043	2,74%	83,17	82,63	85,48	85,15
26/01/2024	323.839	-0,62%	84,23	82,49	85,04	82,88
25/01/2024	532.830	-1,14%	86,51	82,16	84,65	83,40
24/01/2024	268.566	-2,06%	86,51	83,59	86,66	84,36
23/01/2024	189.923	-1,95%	87,74	86,03	89,69	86,13
22/01/2024	269.349	1,14%	87,74	87,34	88,715	87,84
19/01/2024	308.032	1,48%	85,87	85,065	87,15	86,85
18/01/2024	264.661	0,33%	85,87	84,485	86,38	85,58
17/01/2024	194.746	-0,76%	85,43	84,97	86,495	85,30
16/01/2024	248.846	-0,80%	85,905	84,83	86,10	85,95
15/01/2024	206.121	-1,82%	89,02	86,42	89,25	86,64
12/01/2024	206.121	-1,82%	89,02	86,42	89,25	86,64
11/01/2024	194.522	-0,11%	87,85	87,12	88,635	88,25
10/01/2024	188.888	-1,31%	89,53	88,34	90,02	88,35
09/01/2024	306.057	-1,21%	89,48	89,02	90,33	89,52
08/01/2024	346.451	1,09%	88,30	88,98	91,21	90,62
05/01/2024	306.764	0,44%	88,30	87,77	90,8575	89,64
04/01/2024	400.968	-0,82%	88,975	87,89	89,56	89,25
03/01/2024	429.904	-5,27%	94,85	89,80	93,24	89,99
02/01/2024	650.055	-1,81%	94,85	94,06	97,025	95,00
29/12/2023	307.652	-1,67%	98,29	96,63	98,75	96,75
28/12/2023	336.447	-0,50%	98,54	97,53	98,655	98,39
27/12/2023	253.071	-0,13%	99,01	98,55	99,515	98,88
26/12/2023	165.883	1,14%	98,04	97,97	99,675	99,01
22/12/2023	226.133	0,91%	96,45	97,05	98,05	97,89
21/12/2023	346.743	2,67%	96,05	94,44	97,119	97,01
20/12/2023	333.746	-1,78%	95,07	94,47	96,705	94,49
19/12/2023	471.747	1,05%	95,25	94,262	96,46	96,20
18/12/2023	286.317	0,01%	94,98	94,125	95,725	95,20
15/12/2023	457.949	0,21%	94,90	93,54	95,92	95,19
14/12/2023	658.320	7,58%	84,50	91,175	95,50	94,99
13/12/2023	283.912	4,50%	84,50	84,00	88,42	88,30
12/12/2023	220.542	-0,32%	84,02	83,779	85,00	84,50
11/12/2023	225.272	0,08%	84,02	83,66	85,08	84,77
08/12/2023	241.477	0,05%	84,52	84,365	85,69	84,70
07/12/2023	210.010	2,71%	82,50	81,99	84,69	84,66
06/12/2023	266.242	1,44%	82,41	82,26	84,24	82,43
05/12/2023	246.288	-2,52%	82,76	80,76	82,815	81,26
04/12/2023	254.507	0,29%	79,57	82,35	84,32	83,36
01/12/2023	382.309	5,39%	79,57	78,545	83,32	83,12
30/11/2023	277.860	-1,03%	79,57	78,65	80,07	78,87
29/11/2023	347.214	1,50%	79,77	79,23	80,50	79,69
28/11/2023	439.045	0,56%	77,68	77,10	78,965	78,51
27/11/2023	401.181	-0,27%	77,915	77,43	78,445	78,07
24/11/2023	149.805	0,28%	77,78	77,53	78,75	78,28
23/11/2023	210.834	-0,28%	78,29	77,65	79,43	78,06
22/11/2023	210.156	-0,28%	78,29	77,65	79,43	78,06
21/11/2023	445.249	-0,48%	78,09	77,65	78,82	78,28
20/11/2023	637.088	2,53%	76,47	77,50	79,40	79,06
17/11/2023	774.868	1,98%	76,47	75,905	77,70	77,11
16/11/2023	447.881	-4,65%	79,04	75,26	79,18	75,61
15/11/2023	756.938	5,35%	75,87	75,64	79,52	79,30
14/11/2023	355.655	7,09%	73,10	72,95	75,69	75,27
13/11/2023	134.080	-0,13%	69,88	69,50	70,74	70,29
10/11/2023	109.861	1,22%	69,79	69,50	70,54	70,38
09/11/2023	225.553	-3,42%	71,03	69,19	72,245	69,53
08/11/2023	326.865	1,21%	72,265	70,73	72,225	71,99
07/11/2023	269.147	-2,04%	72,265	70,99	72,78	71,13
06/11/2023	312.376	-2,89%	74,82	72,495	74,675	72,61
03/11/2023	314.831	3,55%	73,65	71,37	74,925	74,77
02/11/2023	367.471	3,22%	68,92	71,37	72,50	72,21
01/11/2023	219.995	0,71%	68,92	67,975	70,16	69,96
31/10/2023	271.997	2,42%	68,31	68,265	70,01	69,47
30/10/2023	283.557	-0,41%	68,06	67,18	69,565	67,83
27/10/2023	150.815	0,85%	68,06	67,80	69,44	68,50
26/10/2023	629.754	-1,24%	69,095	66,58	69,01	67,92
25/10/2023	635.692	-1,04%	69,095	67,76	71,385	68,77
24/10/2023	437.259	-2,13%	71,12	69,21	71,385	69,49
23/10/2023	199.149	-1,47%	72,00	70,88	72,355	71,00
20/10/2023	323.613	-0,95%	73,49	71,70	72,68	72,06
19/10/2023	232.703	-1,40%	73,49	72,58	74,18	72,75
18/10/2023	233.074	-2,67%	74,56	73,72	74,99	73,78
17/10/2023	351.632	1,36%	74,82	74,755	76,24	75,80
16/10/2023	288.472	1,15%	74,82	74,26	75,66	74,78
13/10/2023	179.855	-0,30%	74,07	73,53	74,48	73,93
12/10/2023	234.835	-2,19%	75,45	73,32	75,815	74,15
11/10/2023	311.883	-0,38%	76,17	75,38	76,955	75,81
10/10/2023	174.456	1,89%	74,865	74,8375	76,2399	76,10
09/10/2023	169.585	0,65%	73,46	72,63	74,815	74,69