BrunsWick Corporation (BC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	319.122	0,45%	73,535	72,60	74,91	74,21
05/10/2023	452.391	-3,17%	76,15	73,845	76,3662	73,88
04/10/2023	322.253	0,42%	76,15	75,04	76,74	76,30
03/10/2023	313.071	-3,66%	78,71	75,79	78,011	75,98
02/10/2023	161.456	-0,17%	80,05	78,32	79,58	78,87
29/09/2023	168.921	0,05%	80,05	78,6015	80,14	79,00
28/09/2023	230.813	0,93%	78,19	77,64	79,47	78,96
27/09/2023	363.966	-0,18%	78,80	77,42	78,56	78,23
26/09/2023	456.122	-1,45%	78,52	78,38	79,17	78,37
25/09/2023	242.315	1,24%	78,52	77,81	79,64	79,52
22/09/2023	453.644	0,51%	77,42	77,81	78,78	78,55
21/09/2023	386.098	-0,29%	77,42	77,20	78,75	78,15
20/09/2023	538.199	1,40%	78,10	77,895	79,31	78,38
19/09/2023	481.216	1,34%	75,90	75,90	78,06	77,30
18/09/2023	324.997	-1,49%	77,44	75,24	78,395	76,28
15/09/2023	512.525	-0,54%	77,44	77,29	78,395	77,43
14/09/2023	257.863	1,74%	77,45	77,06	78,03	77,85
13/09/2023	472.032	0,07%	76,64	75,425	77,045	76,52
12/09/2023	326.996	1,30%	74,47	75,25	77,03	76,47
11/09/2023	666.065	-1,18%	74,47	74,47	75,98	75,49
08/09/2023	324.386	0,14%	77,40	76,04	77,49	76,39
07/09/2023	269.759	-1,60%	77,40	75,91	77,51	76,28
06/09/2023	113.129	-0,33%	78,44	77,33	78,69	77,52
05/09/2023	283.854	-4,26%	80,42	77,59	80,23	77,78
04/09/2023	213.922	2,68%	78,715	79,84	81,425	81,24
01/09/2023	213.922	2,68%	78,715	79,84	81,425	81,24
31/08/2023	362.435	0,94%	80,59	78,28	80,51	79,12
30/08/2023	708.750	-4,58%	80,59	78,28	80,755	78,38
29/08/2023	284.747	1,31%	81,41	80,40	82,22	82,14
28/08/2023	248.135	0,30%	81,41	80,55	82,16	81,08
25/08/2023	231.062	1,03%	80,73	80,05	81,73	80,84
24/08/2023	401.888	-1,72%	80,89	79,85	81,43	80,02
23/08/2023	380.272	1,45%	79,44	79,33	81,40	81,42
22/08/2023	289.545	-1,43%	81,61	79,94	81,69	80,26
21/08/2023	223.453	-1,23%	82,91	80,905	83,265	81,82
18/08/2023	300.970	-0,37%	82,61	82,015	83,77	82,84
17/08/2023	229.006	0,21%	83,645	82,93	84,325	83,15
16/08/2023	211.390	-1,29%	83,73	82,95	84,78	82,98
15/08/2023	249.863	-2,14%	85,36	84,005	85,49	84,06
14/08/2023	189.088	0,49%	84,89	84,40	85,9775	85,90
11/08/2023	186.753	-0,25%	85,30	84,911	85,85	85,48
10/08/2023	185.956	-0,43%	86,83	85,22	87,28	85,69
09/08/2023	229.008	1,62%	84,42	84,05	86,145	86,06
08/08/2023	247.579	-0,86%	84,19	83,07	84,77	84,69
07/08/2023	268.655	0,93%	84,935	84,40	85,76	85,42
04/08/2023	217.120	1,05%	85,46	83,045	85,235	84,63
03/08/2023	493.294	-2,70%	85,46	83,385	86,19	83,75
02/08/2023	288.183	1,18%	85,565	83,21	86,26	86,07
01/08/2023	365.564	-1,44%	85,565	83,88	85,59	85,07
31/07/2023	317.228	0,90%	85,795	84,74	86,375	86,31
28/07/2023	289.841	-0,01%	86,17	85,331	87,14	85,54
27/07/2023	501.899	-3,49%	88,54	85,24	90,49	85,55
26/07/2023	346.603	2,01%	87,14	86,89	88,89	88,64
25/07/2023	219.898	-0,44%	87,11	86,04	87,5396	86,89
24/07/2023	225.389	1,18%	86,85	86,31	87,6111	87,27
21/07/2023	296.039	0,83%	86,30	85,435	87,265	86,25
20/07/2023	217.854	-1,58%	86,54	85,245	87,1425	85,54
19/07/2023	533.923	1,93%	84,105	83,38	87,36	86,85
18/07/2023	389.373	0,61%	84,36	83,83	86,875	85,21
17/07/2023	309.377	0,95%	82,25	81,84	85,105	84,69
14/07/2023	638.917	-4,99%	87,21	81,50	87,07	83,89
13/07/2023	184.178	-0,54%	88,61	87,55	88,97	88,30
12/07/2023	318.917	0,57%	89,48	88,00	90,17	88,78
11/07/2023	293.397	3,28%	85,43	85,67	88,385	88,28
10/07/2023	148.298	0,89%	84,865	85,20	86,77	85,48
07/07/2023	291.891	2,01%	83,42	83,47	86,055	84,73
06/07/2023	268.995	-2,31%	83,66	82,69	84,4772	83,06
05/07/2023	218.245	-2,16%	86,67	84,94	85,92	85,02
04/07/2023	116.411	0,30%	86,67	86,065	87,15	86,90
03/07/2023	116.411	0,30%	86,67	86,065	87,15	86,90
30/06/2023	280.067	2,22%	85,47	84,84	87,19	86,64
29/06/2023	141.987	2,00%	83,76	83,615	84,94	84,76
28/06/2023	195.402	-0,42%	82,42	82,24	83,75	83,10
27/06/2023	237.288	1,23%	82,42	81,65	84,43	83,45
26/06/2023	358.317	2,11%	81,08	80,75	83,37	82,44
23/06/2023	600.738	-1,59%	82,84	80,38	81,87	80,74
22/06/2023	357.762	-2,07%	82,84	81,33	83,425	82,04
21/06/2023	262.000	-0,11%	82,93	82,51	84,63	83,77
20/06/2023	267.182	-2,16%	85,16	83,72	85,4504	83,86
19/06/2023	232.493	-0,75%	86,715	85,14	86,76	85,71
16/06/2023	232.493	-0,75%	86,715	85,14	86,76	85,71
15/06/2023	241.372	0,04%	86,00	85,525	86,94	86,36
14/06/2023	330.483	-3,05%	88,67	85,79	88,87	86,33
13/06/2023	688.428	4,69%	85,57	85,45	90,5201	89,05
12/06/2023	194.727	0,90%	84,44	83,655	85,85	85,06
09/06/2023	265.615	-0,82%	85,075	83,941	85,96	84,30
08/06/2023	247.471	-0,16%	85,08	83,97	85,33	85,00
07/06/2023	246.860	3,80%	82,69	82,34	85,65	85,14
06/06/2023	448.572	5,78%	78,17	78,45	82,04	82,02
05/06/2023	235.678	-3,77%	79,77	77,47	79,77	77,54
02/06/2023	390.123	5,87%	77,64	77,03	80,66	80,58
01/06/2023	234.015	0,81%	75,16	74,74	76,43	76,11
31/05/2023	230.131	-0,43%	78,38	77,06	78,91	77,22
30/05/2023	230.131	-0,43%	78,38	77,06	78,91	77,22
29/05/2023	247.319	1,79%	76,63	76,04	77,633	77,55
26/05/2023	247.319	1,79%	76,63	76,04	77,633	77,55
25/05/2023	272.659	1,05%	75,31	75,12	76,65	76,19
24/05/2023	211.554	-1,01%	75,84	74,49	76,13	75,40
23/05/2023	196.265	-0,91%	76,39	76,04	78,02	76,17
22/05/2023	173.965	0,62%	76,30	76,01	77,325	76,87