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 > >>
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
15/09/2025	338.345	0,25%	65,28	64,56	66,0199	65,40
12/09/2025	319.370	-1,96%	66,67	65,215	66,67	65,28
11/09/2025	243.198	2,95%	64,75	64,66	66,829	66,67
10/09/2025	546.942	-0,98%	65,36	63,68	65,61	64,72
09/09/2025	321.262	-2,24%	66,59	64,5761	66,59	65,32
08/09/2025	336.441	0,29%	67,45	65,275	67,49	66,85
05/09/2025	366.825	1,79%	65,5135	65,495	67,18	66,61
04/09/2025	281.800	2,93%	63,07	63,07	65,485	65,44
03/09/2025	213.251	0,16%	63,38	62,92	64,21	63,58
02/09/2025	271.233	-0,17%	62,4522	62,185	63,62	63,48
29/08/2025	299.985	-0,45%	63,89	63,23	64,73	63,59
28/08/2025	356.492	-1,99%	65,50	62,93	65,655	63,88
27/08/2025	367.499	1,32%	64,65	64,05	65,735	65,20
26/08/2025	306.953	-1,31%	65,18	63,855	65,84	64,35
25/08/2025	323.415	-1,12%	65,69	64,76	65,94	65,18
22/08/2025	659.806	6,15%	62,29	62,29	67,30	65,92
21/08/2025	242.859	-0,91%	62,09	61,09	62,36	62,07
20/08/2025	383.709	-1,76%	63,40	62,64	63,83	62,64
19/08/2025	284.881	1,81%	63,20	63,20	64,74	63,79
18/08/2025	316.029	-0,27%	63,58	62,65	63,58	63,10
15/08/2025	233.674	-1,63%	64,32	63,25	64,95	63,27
14/08/2025	678.944	-0,46%	64,09	62,86	64,42	64,32
13/08/2025	867.057	6,85%	60,87	60,6932	64,955	64,62
12/08/2025	413.797	6,67%	57,25	57,05	60,48	60,48
11/08/2025	329.514	-0,26%	57,00	55,84	57,695	56,70
08/08/2025	240.376	-0,61%	57,34	56,41	57,61	56,85
07/08/2025	422.858	-2,26%	59,35	56,97	59,555	57,20
06/08/2025	249.199	-1,35%	59,91	58,26	59,91	58,52
05/08/2025	309.099	0,94%	59,20	57,83	59,48	59,32
04/08/2025	491.947	3,75%	56,91	56,61	59,455	58,77
01/08/2025	590.893	-2,83%	57,00	55,605	57,77	56,64
31/07/2025	402.485	-1,54%	59,60	58,09	59,60	58,29
30/07/2025	867.860	-3,36%	62,95	58,99	62,95	59,16
29/07/2025	599.463	1,46%	60,28	59,555	62,3275	61,19
28/07/2025	352.160	-0,79%	60,79	59,80	61,281	60,31
25/07/2025	493.156	2,36%	59,84	58,675	62,325	60,79
24/07/2025	1.336.048	-8,19%	64,83	58,675	65,525	59,39
23/07/2025	915.731	1,60%	60,58	60,19	65,525	64,69
22/07/2025	780.823	6,88%	60,40	59,475	63,84	63,67
21/07/2025	357.764	-0,17%	59,67	59,475	61,24	59,57
18/07/2025	300.102	0,12%	58,66	59,42	60,51	59,67
17/07/2025	369.156	2,14%	58,885	57,62	60,10	59,60
16/07/2025	323.773	-0,14%	59,89	57,62	60,02	58,35
15/07/2025	408.633	-1,90%	60,175	58,43	62,52	58,43
14/07/2025	286.880	-1,67%	60,57	59,16	60,57	59,56
11/07/2025	395.021	-1,51%	59,79	59,67	62,47	60,57
10/07/2025	637.447	3,12%	59,58	58,645	62,47	61,50