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 > >>
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
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