BiG | O banco que entende os seus valores.

BrunsWick Corporation (BC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025	1.448.920	5,70%	46,74	44,30	47,96	47,85
23/04/2025	786.654	1,00%	44,32	43,34	47,713	45,27
22/04/2025	436.323	3,08%	43,50	42,05	44,899	44,82
21/04/2025	700.294	-0,73%	43,80	42,05	43,80	43,48
17/04/2025	624.723	1,06%	43,63	42,61	44,515	43,80
16/04/2025	698.976	-0,28%	44,485	42,61	45,29	43,34
15/04/2025	660.527	-2,80%	44,485	43,07	45,29	43,46
14/04/2025	740.438	1,06%	44,05	42,90	45,435	44,71
11/04/2025	952.863	0,05%	44,05	41,86	44,25	44,24
10/04/2025	935.135	-6,87%	47,05	42,32	47,44	44,22
09/04/2025	990.965	14,60%	41,25	41,00	48,31	48,06
08/04/2025	823.954	-7,47%	46,79	41,17	46,80	41,93
07/04/2025	1.137.425	-3,02%	44,95	43,81	46,975	45,27
04/04/2025	1.907.714	-2,61%	44,95	42,83	47,66	46,68
03/04/2025	850.513	-13,73%	52,66	47,87	52,97	47,93
02/04/2025	299.886	3,02%	53,50	53,44	55,735	55,56
01/04/2025	434.035	0,15%	53,50	53,17	54,87	53,93
31/03/2025	815.206	0,67%	55,74	52,12	54,295	53,85
28/03/2025	778.996	-4,47%	55,74	52,988	55,845	53,49
27/03/2025	795.069	-0,57%	55,75	55,45	56,83	55,99
26/03/2025	565.271	0,20%	56,28	55,68	57,04	56,34
25/03/2025	375.362	-2,83%	58,15	55,86	58,15	56,23
24/03/2025	304.215	2,19%	57,34	56,96	58,60	57,87
21/03/2025	409.132	0,48%	55,48	55,261	57,073	56,63
20/03/2025	319.405	-0,76%	57,89	55,34	57,34	56,36
19/03/2025	393.890	-0,56%	57,89	55,78	57,79	56,79
18/03/2025	202.374	-3,61%	58,94	57,06	58,90	57,11
17/03/2025	468.575	2,63%	56,68	57,53	59,515	59,23
14/03/2025	298.428	2,65%	56,68	56,40	57,72	57,71
13/03/2025	384.235	-0,55%	56,68	54,985	57,365	56,22
12/03/2025	377.599	-1,58%	57,585	55,4413	57,585	56,53
11/03/2025	458.927	-2,15%	58,45	55,89	58,88	57,44
10/03/2025	439.650	-0,63%	58,88	57,91	59,45	58,70
07/03/2025	341.916	0,63%	58,46	57,965	59,34	59,12
06/03/2025	712.668	1,45%	55,745	57,545	59,3825	58,75
05/03/2025	584.813	4,46%	57,63	55,42	57,94	57,91
04/03/2025	670.258	-6,05%	57,63	55,405	58,40	55,44
03/03/2025	459.428	-3,02%	61,40	58,61	62,12	59,01
28/02/2025	423.964	1,00%	61,95	59,25	60,88	60,85
27/02/2025	385.848	-3,55%	61,95	60,06	62,40	60,25
26/02/2025	317.290	-3,12%	64,80	62,00	64,68	62,47
25/02/2025	404.387	3,63%	62,485	62,13	64,81	64,48
24/02/2025	369.581	-0,83%	64,61	62,19	62,83	62,22
21/02/2025	228.511	-2,00%	64,61	62,34	64,66	62,74
20/02/2025	278.500	-1,04%	64,61	63,50	65,73	64,02
19/02/2025	493.240	-0,15%	63,995	63,24	65,30	64,69
18/02/2025	593.645	-1,21%	65,58	63,61	65,989	64,79
17/02/2025	0	0,92%	64,67	65,03	66,84	65,58
14/02/2025	194.167	0,92%	64,67	65,03	66,84	65,57
13/02/2025	246.992	1,20%	64,67	63,89	65,20	64,98
12/02/2025	254.613	-2,46%	64,96	63,20	64,435	64,21
11/02/2025	217.302	0,41%	64,96	64,8134	66,06	65,83
10/02/2025	355.112	-0,21%	66,645	65,43	66,755	65,56
07/02/2025	285.248	-0,98%	67,15	65,025	66,44	65,70
06/02/2025	200.717	-0,33%	67,15	65,84	67,385	66,35
05/02/2025	223.194	-0,83%	65,955	65,97	67,18	66,57
04/02/2025	278.272	1,51%	65,955	65,725	67,158	67,13
03/02/2025	529.031	-1,94%	69,00	63,80	67,53	66,13
31/01/2025	650.637	-2,32%	69,00	67,36	70,65	67,44
30/01/2025	1.007.208	1,28%	69,95	67,23	73,46	69,04
29/01/2025	539.652	-0,57%	68,72	67,645	69,62	68,17
28/01/2025	732.648	-2,77%	69,64	67,665	69,64	68,56
27/01/2025	473.700	3,37%	67,58	68,3625	70,83	70,51
24/01/2025	426.643	-0,28%	68,11	67,74	68,73	68,21
23/01/2025	496.126	1,29%	68,83	67,23	69,39	68,40
22/01/2025	343.176	-2,48%	68,83	67,53	69,13	67,53
21/01/2025	286.888	2,67%	67,31	68,0025	69,27	69,25
20/01/2025	0	-0,19%	67,31	66,855	68,30	67,45
17/01/2025	367.247	-0,19%	67,31	66,855	68,30	67,45
16/01/2025	247.243	0,43%	64,45	66,18	67,86	67,58
15/01/2025	239.275	2,26%	64,45	66,99	68,3174	67,29
14/01/2025	214.960	2,35%	63,21	64,4791	65,80	65,80
13/01/2025	197.932	1,47%	63,21	62,67	64,49	64,29
10/01/2025	382.288	-2,73%	64,11	62,67	64,234	63,36
09/01/2025	243.376	-1,17%	66,71	63,65	65,40	65,14
08/01/2025	243.046	-1,00%	66,71	63,65	65,40	65,03
07/01/2025	304.164	-0,66%	66,71	65,30	66,99	65,80
06/01/2025	490.811	2,70%	65,11	63,15	67,44	66,24
03/01/2025	337.920	1,19%	63,91	63,15	64,975	64,50
02/01/2025	267.783	-1,45%	65,08	63,71	66,14	63,74
31/12/2024	0	0,28%	65,08	64,17	65,25	64,68
30/12/2024	572.917	-0,31%	65,22	63,0841	64,87	64,68
27/12/2024	292.101	-1,58%	65,22	64,00	66,23	64,70
26/12/2024	297.529	-0,38%	65,555	65,24	66,24	65,74
24/12/2024	0	-1,10%	68,65	65,215	66,11	65,99
23/12/2024	340.126	-1,35%	68,65	65,36	67,169	65,85
20/12/2024	389.617	-0,21%	68,65	66,405	68,07	66,75
19/12/2024	465.988	-1,65%	68,65	66,77	69,809	66,84
18/12/2024	0	-4,85%	71,83	67,95	73,30	67,96
17/12/2024	430.791	-1,37%	72,06	70,91	73,17	71,42
16/12/2024	281.708	-1,60%	73,52	71,9214	73,79	72,41
13/12/2024	276.294	-1,84%	74,53	72,86	75,31	73,59
12/12/2024	248.886	-1,11%	76,10	74,87	76,36	74,97
11/12/2024	215.559	-0,95%	77,48	75,53	77,635	75,81
10/12/2024	316.275	-1,56%	77,805	75,58	77,62	76,54
09/12/2024	415.059	1,24%	77,42	77,24	78,78	77,75
06/12/2024	308.549	-1,07%	78,02	76,46	79,035	76,81
05/12/2024	223.160	-1,58%	79,23	77,44	79,84	77,64
04/12/2024	200.016	-0,78%	79,595	78,48	79,99	78,89
03/12/2024	332.325	-0,55%	79,71	78,92	80,515	79,51