BrunsWick Corporation (BC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	322.176	-4,51%	80,30	75,80	79,95	76,40
18/05/2023	304.054	3,27%	77,02	77,04	80,30	80,01
17/05/2023	284.666	2,30%	76,04	76,055	77,76	77,48
16/05/2023	350.090	-2,66%	77,00	75,115	77,43	75,74
15/05/2023	246.518	1,03%	76,98	76,15	77,82	77,81
12/05/2023	282.004	0,25%	77,01	76,08	77,48	77,02
11/05/2023	600.153	-1,20%	77,82	76,94	78,385	77,23
10/05/2023	475.290	-3,46%	82,05	77,07	81,50	78,17
09/05/2023	168.366	-2,07%	81,53	80,85	81,66	80,97
08/05/2023	201.907	0,01%	83,43	82,15	83,29	82,68
05/05/2023	472.459	2,90%	82,03	81,14	82,73	82,67
04/05/2023	317.511	-5,16%	84,415	80,11	84,47	80,34
03/05/2023	246.631	-1,68%	86,16	84,62	87,235	84,71
02/05/2023	253.220	0,14%	85,68	83,52	86,16	86,16
01/05/2023	356.908	1,47%	84,95	84,51	86,56	86,04
28/04/2023	340.847	-0,52%	85,16	84,57	86,175	84,79
27/04/2023	355.934	2,59%	82,91	80,77	85,33	85,23
26/04/2023	314.384	-0,34%	83,63	83,02	84,50	83,08
25/04/2023	269.704	-3,04%	85,10	82,97	85,42	83,36
24/04/2023	185.278	-0,21%	86,61	85,53	87,355	85,97
21/04/2023	204.981	0,57%	86,13	85,315	86,865	86,15
20/04/2023	206.157	0,08%	84,64	84,59	86,52	85,66
19/04/2023	268.534	1,51%	84,54	84,10	85,75	85,59
18/04/2023	324.360	1,64%	83,34	83,36	84,7797	84,32
17/04/2023	210.187	1,23%	82,085	81,77	83,39	82,96
14/04/2023	111.829	0,75%	82,05	81,00	83,09	81,95
13/04/2023	217.076	0,72%	81,15	80,00	81,435	81,34
12/04/2023	236.489	-0,47%	81,97	80,085	82,18	80,76
11/04/2023	181.011	2,90%	79,10	78,97	81,59	81,14
10/04/2023	228.599	3,46%	76,22	76,07	79,135	78,85
06/04/2023	307.978	-1,65%	77,44	75,94	77,70	76,21
05/04/2023	404.959	-2,88%	79,40	76,58	79,305	77,49
04/04/2023	344.482	-2,86%	82,66	79,555	82,91	79,79
03/04/2023	184.444	0,17%	82,53	81,13	83,00	82,14
31/03/2023	235.009	3,92%	79,71	79,47	82,18	82,00
30/03/2023	151.500	0,06%	79,74	78,83	80,91	78,91
29/03/2023	223.801	0,70%	78,70	77,915	79,61	78,86
28/03/2023	232.558	0,24%	77,55	77,26	78,99	78,31
27/03/2023	150.087	1,31%	78,37	76,97	78,58	78,12
24/03/2023	216.512	-0,68%	76,49	75,71	77,40	77,11
23/03/2023	199.727	-1,11%	79,22	76,65	80,205	77,64
22/03/2023	231.630	-2,36%	80,96	78,44	81,64	78,51
21/03/2023	318.232	3,58%	79,06	78,865	80,60	80,41
20/03/2023	294.287	2,16%	77,16	76,7617	79,31	77,63
17/03/2023	679.881	-5,36%	80,29	75,40	79,67	75,99
16/03/2023	291.181	0,18%	79,21	78,76	81,14	80,29
15/03/2023	300.508	-2,58%	79,74	78,72	80,795	80,15
14/03/2023	336.536	1,81%	82,77	81,45	84,185	82,27
13/03/2023	418.797	-2,97%	81,35	79,82	82,78	80,81
10/03/2023	314.099	-2,47%	85,50	81,50	85,50	83,28
09/03/2023	158.030	-3,39%	88,67	85,33	88,58	85,39
08/03/2023	220.441	0,49%	87,925	87,33	88,89	88,39
07/03/2023	173.633	0,17%	87,54	87,19	88,585	87,96
06/03/2023	250.166	-0,70%	88,95	87,70	89,29	87,81
03/03/2023	164.704	0,05%	88,58	87,55	88,98	88,43
02/03/2023	100.082	1,02%	87,34	86,29	88,41	88,39
01/03/2023	135.709	0,09%	86,91	86,89	88,38	87,50
28/02/2023	112.414	-0,09%	87,82	87,39	88,36	87,42
27/02/2023	170.003	-0,23%	88,05	87,44	88,823	87,50
24/02/2023	206.510	-0,33%	86,27	86,15	87,82	87,70
23/02/2023	215.749	0,56%	88,42	87,00	88,765	88,39
22/02/2023	230.103	1,06%	87,02	87,35	88,99	87,90
21/02/2023	239.893	-2,39%	87,50	86,54	87,859	86,98
20/02/2023	257.597	0,75%	88,505	87,72	89,32	89,11
17/02/2023	257.597	0,75%	88,505	87,72	89,32	89,11
16/02/2023	293.041	-0,84%	88,02	88,035	89,92	88,45
15/02/2023	119.478	1,08%	87,14	87,33	89,23	89,20
14/02/2023	222.447	0,27%	86,76	86,36	89,055	88,25
13/02/2023	162.226	1,78%	86,09	86,0335	88,06	88,01
10/02/2023	249.073	-0,09%	86,27	85,87	87,36	86,47
09/02/2023	183.872	-2,09%	89,79	86,38	89,86	86,55
08/02/2023	185.801	-0,60%	88,10	87,805	90,003	88,40
07/02/2023	322.066	-1,51%	89,66	87,84	90,005	88,93
06/02/2023	349.631	-2,28%	91,83	90,26	92,81	90,29
03/02/2023	488.619	2,01%	89,71	89,6247	93,15	92,40
02/02/2023	692.359	5,11%	85,09	84,40	91,47	90,58
01/02/2023	484.904	2,19%	84,00	83,29	86,695	86,18
31/01/2023	489.061	5,64%	80,02	80,19	84,55	84,33
30/01/2023	238.842	0,16%	79,43	79,145	80,64	79,83
27/01/2023	250.288	1,31%	78,46	77,91	79,86	79,70
26/01/2023	386.523	-2,01%	80,37	77,50	80,90	78,67
25/01/2023	209.906	0,14%	79,12	78,775	80,48	80,28
24/01/2023	245.565	0,00%	79,625	79,615	81,19	80,17
23/01/2023	196.450	2,81%	78,40	77,91	80,4799	80,17
20/01/2023	126.630	2,46%	76,28	76,20	78,125	77,98
19/01/2023	324.434	-0,61%	75,70	74,89	76,525	76,11
18/01/2023	255.333	-3,50%	79,02	76,58	79,95	76,58
17/01/2023	223.649	0,13%	78,91	78,91	81,00	79,36
16/01/2023	230.794	-0,44%	78,475	78,02	79,925	79,26
13/01/2023	230.794	-0,44%	78,475	78,02	79,925	79,26
12/01/2023	211.953	1,20%	79,06	76,56	79,68	79,61
11/01/2023	203.035	1,13%	78,47	77,995	79,37	78,67
10/01/2023	379.860	1,01%	77,04	76,16	77,92	77,79
09/01/2023	184.008	0,26%	77,06	76,45	78,02	77,01
06/01/2023	275.149	2,13%	76,49	75,466	76,955	76,81
05/01/2023	206.066	0,64%	74,01	72,80	75,91	75,21
04/01/2023	162.468	3,63%	73,11	72,36	74,96	74,73
03/01/2023	331.497	0,04%	73,00	71,22	73,62	72,11
02/01/2023	123.620	-0,28%	71,90	71,49	72,49	72,08
30/12/2022	123.620	-0,28%	71,90	71,49	72,49	72,08