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 > >>
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
09/07/2025	240.338	0,59%	58,59	57,77	60,26	59,64
08/07/2025	342.803	1,91%	58,50	57,505	60,14	59,29
07/07/2025	265.340	-2,12%	58,99	57,52	59,24	58,18
04/07/2025	301.808	-0,70%	59,66	58,59	60,02	59,44
03/07/2025	301.771	-1,49%	58,35	57,805	60,43	59,33
02/07/2025	479.397	3,39%	55,025	55,025	60,02	59,86
01/07/2025	694.184	4,80%	55,855	54,725	59,79	57,89
30/06/2025	276.417	-0,63%	56,29	54,725	56,29	55,24
27/06/2025	381.096	0,17%	55,185	54,575	56,33	55,59
26/06/2025	333.234	1,22%	56,50	54,49	56,86	55,49
25/06/2025	262.354	-2,96%	56,97	54,49	57,715	54,82
24/06/2025	282.604	0,39%	54,89	54,195	57,715	56,49
23/06/2025	313.953	1,52%	55,43	54,195	56,39	56,27
20/06/2025	340.240	-0,13%	56,15	54,525	56,15	55,43
19/06/2025	335.165	0,93%	54,84	55,225	56,47	55,52
18/06/2025	332.371	0,93%	56,21	54,74	56,515	55,52
17/06/2025	339.972	-3,59%	56,30	54,74	57,63	55,01
16/06/2025	300.513	2,57%	56,84	55,821	57,63	57,06
13/06/2025	405.061	-3,00%	57,44	55,20	57,625	55,63
12/06/2025	343.836	-1,49%	58,635	56,52	59,11	57,35
11/06/2025	540.523	-0,26%	57,57	56,27	59,12	58,22
10/06/2025	828.656	2,01%	56,875	55,915	59,12	58,37
09/06/2025	945.175	1,71%	56,93	55,915	58,22	57,22
06/06/2025	832.717	2,29%	54,23	53,7645	57,14	56,26
05/06/2025	854.930	0,49%	53,35	53,175	55,32	55,00
04/06/2025	1.007.233	3,07%	53,10	49,42	55,27	54,73
03/06/2025	714.111	6,80%	50,195	48,83	53,36	53,10
02/06/2025	354.406	-1,78%	50,55	48,83	50,55	49,72
30/05/2025	271.034	-1,58%	50,895	50,28	52,0214	50,62
29/05/2025	575.226	2,31%	51,24	50,17	52,0214	51,44
28/05/2025	212.656	-1,91%	50,34	49,60	51,30	50,28
27/05/2025	333.431	3,01%	49,76	49,60	51,29	51,26
23/05/2025	289.621	-2,93%	49,66	48,51	51,57	49,76
22/05/2025	718.871	2,36%	51,75	49,495	51,965	51,26
21/05/2025	338.369	-5,15%	52,94	50,08	53,48	50,08
20/05/2025	404.139	-0,26%	51,77	51,54	55,31	52,80
19/05/2025	371.627	0,30%	51,94	51,54	53,115	52,94
16/05/2025	344.661	2,31%	52,11	51,02	53,49	52,78
15/05/2025	399.860	-0,29%	52,09	51,02	53,28	52,01
14/05/2025	424.560	-0,19%	52,45	51,00	52,78	52,16
13/05/2025	340.326	-0,34%	51,89	50,97	53,71	52,26
12/05/2025	786.711	9,30%	50,01	50,01	53,71	52,44
09/05/2025	392.842	-0,21%	46,55	46,12	48,5105	47,98
08/05/2025	642.314	4,75%	46,045	45,5216	48,4634	48,08
07/05/2025	254.551	0,53%	46,41	45,44	46,56	45,90
06/05/2025	273.425	-2,02%	46,51	45,44	47,4682	45,66
05/05/2025	244.036	-1,54%	46,41	46,41	47,4682	46,60
02/05/2025	406.685	2,16%	46,065	46,065	47,805	47,33
01/05/2025	391.195	0,61%	45,755	44,40	47,01	46,33
30/04/2025	397.598	-0,67%	46,37	43,46	46,76	46,05
29/04/2025	416.618	-0,30%	47,52	45,82	48,00	46,36
28/04/2025	434.786	-0,77%	46,70	45,85	48,00	46,50
25/04/2025	463.653	-2,07%	46,99	44,30	47,965	46,86