BiG | O banco que entende os seus valores.

BrunsWick Corporation (BC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	322.865	1,37%	87,96	86,62	89,13	87,51
05/02/2026	265.489	-1,73%	87,61	84,87	87,9799	86,69
04/02/2026	460.733	2,82%	86,00	86,00	89,135	88,22
03/02/2026	685.945	4,44%	83,29	81,43	86,035	85,80
02/02/2026	624.327	2,41%	80,22	80,195	82,17	82,15
30/01/2026	444.687	-0,50%	79,39	79,12	81,055	80,22
29/01/2026	1.131.655	-4,22%	81,94	78,15	82,715	80,62
28/01/2026	861.295	-1,87%	86,04	83,845	86,45	84,17
27/01/2026	583.125	0,12%	86,50	84,16	86,67	85,77
26/01/2026	407.328	-1,17%	86,66	82,59	86,935	85,67
23/01/2026	393.150	-1,48%	87,74	86,12	88,405	86,66
22/01/2026	936.037	0,66%	88,00	87,25	89,60	87,96
21/01/2026	377.910	2,78%	85,1832	85,1832	88,45	87,38
20/01/2026	417.050	-4,08%	87,10	84,88	87,39	85,02
16/01/2026	272.620	-0,10%	88,10	87,675	88,928	88,64
15/01/2026	379.139	0,75%	88,64	87,69	89,39	88,73
14/01/2026	499.358	0,67%	87,01	86,541	89,61	88,07
13/01/2026	555.048	1,82%	86,749	85,245	88,31	87,48
12/01/2026	651.683	-1,88%	86,45	85,00	86,52	85,92
09/01/2026	517.369	0,96%	87,217	85,49	88,45	87,57
08/01/2026	639.404	2,46%	84,99	84,205	87,39	86,74
07/01/2026	571.880	1,21%	83,45	83,04	84,87	84,66
06/01/2026	1.343.192	10,55%	78,35	78,26	83,765	83,65
05/01/2026	373.497	-0,29%	76,01	74,81	76,975	75,67
02/01/2026	252.763	2,22%	74,24	73,69	76,08	75,89
31/12/2025	185.805	-1,05%	74,97	74,008	75,85	74,24
30/12/2025	153.745	-0,60%	75,54	74,26	76,09	74,26
29/12/2025	189.046	-0,80%	75,3632	75,08	76,27	75,48
26/12/2025	139.345	0,15%	75,98	75,325	76,58	76,09
24/12/2025	88.035	-2,31%	75,95	74,00	76,62	75,98
23/12/2025	256.527	-1,11%	76,63	75,45	76,63	75,75
22/12/2025	258.815	1,11%	76,45	75,465	76,70	76,60
19/12/2025	286.174	0,13%	76,2687	74,661	76,615	75,76
18/12/2025	332.600	0,75%	75,12	74,57	76,1383	75,66
17/12/2025	576.195	1,49%	74,00	73,02	75,87	75,10
16/12/2025	381.023	-0,75%	74,821	73,33	74,821	74,00
15/12/2025	495.538	1,04%	73,94	73,67	75,23	74,56
12/12/2025	305.902	-1,50%	74,91	73,565	75,45	73,79
11/12/2025	455.495	0,56%	74,64	73,8401	75,22	74,91
10/12/2025	523.283	4,33%	71,74	70,90	75,39	74,49
09/12/2025	225.202	0,13%	70,87	70,67	72,215	71,40
08/12/2025	456.183	1,86%	71,00	70,06	71,57	71,31
05/12/2025	447.927	0,40%	69,19	69,19	71,59	70,01
04/12/2025	327.088	-0,54%	73,3525	69,375	73,3525	69,73
03/12/2025	650.991	2,61%	68,8405	67,82	70,87	70,11
02/12/2025	905.973	2,09%	67,185	66,2301	69,09	68,33
01/12/2025	712.159	1,23%	65,00	65,00	67,68	66,93
28/11/2025	135.755	-0,69%	66,74	65,56	66,9942	66,11
26/11/2025	254.139	-0,46%	67,18	66,52	67,79	66,57
25/11/2025	623.298	2,87%	65,20	65,20	68,30	66,88
24/11/2025	444.704	1,88%	64,30	63,70	66,60	65,43
21/11/2025	689.295	8,38%	60,08	59,53	64,485	64,22
20/11/2025	395.449	-2,39%	61,27	55,61	62,00	59,34
19/11/2025	310.359	-1,27%	62,16	60,54	62,16	60,79
18/11/2025	349.099	-0,82%	61,42	60,905	62,10	61,61
17/11/2025	167.351	-3,38%	64,25	61,98	64,265	62,08
14/11/2025	274.465	0,44%	63,97	62,63	64,53	64,25
13/11/2025	291.461	-2,08%	64,77	63,35	65,95	63,97
12/11/2025	330.221	0,83%	65,00	64,74	66,275	65,33
11/11/2025	200.421	1,28%	63,40	63,40	65,02	64,79
10/11/2025	222.688	-2,71%	66,6235	63,83	66,6235	63,97
07/11/2025	223.559	0,44%	65,41	65,02	66,4787	65,75
06/11/2025	312.255	-0,97%	66,63	65,025	66,89	65,41
05/11/2025	248.746	2,84%	64,44	64,44	66,715	66,04
04/11/2025	285.566	-2,89%	65,50	64,045	65,93	64,21
03/11/2025	266.032	-0,06%	66,11	64,12	66,32	66,07
31/10/2025	302.869	-1,53%	66,85	65,14	66,85	66,11
30/10/2025	382.999	-1,73%	68,00	66,98	68,9124	67,17
29/10/2025	593.924	-3,16%	70,53	67,93	71,01	68,36
28/10/2025	471.273	-0,48%	70,93	70,22	71,6082	70,59
27/10/2025	684.780	-1,36%	72,38	70,56	72,38	70,93
24/10/2025	813.878	1,81%	71,25	69,595	72,475	71,91
23/10/2025	1.106.971	8,58%	64,00	64,00	70,63	70,63
22/10/2025	796.217	0,08%	65,50	64,73	66,63	65,05
21/10/2025	446.940	2,62%	63,29	62,93	65,74	65,00
20/10/2025	380.886	-0,89%	64,40	63,09	65,048	63,34
17/10/2025	302.597	2,17%	62,43	62,075	63,965	63,91
16/10/2025	527.021	-0,90%	63,21	61,71	63,24	62,55
15/10/2025	343.701	0,37%	62,90	62,24	64,02	63,12
14/10/2025	393.650	4,29%	58,76	58,76	63,48	62,90
13/10/2025	265.078	2,57%	59,47	59,47	61,09	60,26
10/10/2025	485.903	-5,37%	61,91	58,57	62,425	58,75
09/10/2025	309.628	-2,52%	63,60	61,98	63,8394	62,00
08/10/2025	255.254	0,95%	63,40	62,735	63,92	63,60
07/10/2025	380.818	-2,49%	64,62	62,95	65,09	63,00
06/10/2025	230.517	-2,61%	66,42	64,32	66,42	64,61
03/10/2025	325.316	1,91%	65,49	64,6945	66,96	66,34
02/10/2025	321.441	1,51%	64,53	63,93	65,60	65,10
01/10/2025	251.143	1,41%	63,03	62,76	64,32	64,13
30/09/2025	227.622	-1,57%	64,43	62,055	64,43	63,24
29/09/2025	273.108	0,87%	64,30	62,7339	65,00	64,17
26/09/2025	492.518	3,05%	61,73	61,49	63,63	63,61
25/09/2025	285.902	-1,57%	61,78	60,77	62,4751	61,73
24/09/2025	177.900	0,18%	62,415	62,32	63,8699	62,67
23/09/2025	388.528	-1,85%	64,97	62,49	65,17	62,55
22/09/2025	270.702	0,49%	63,00	62,57	63,81	63,73
19/09/2025	291.666	-3,11%	65,81	62,94	66,26	63,35
18/09/2025	316.808	0,67%	66,39	64,27	66,39	65,43
17/09/2025	269.368	-1,16%	65,77	64,76	68,075	64,93
16/09/2025	333.660	0,51%	65,81	64,98	66,40	65,62