BrunsWick Corporation (BC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	191.345	3,60%	70,31	70,33	72,43	72,28
28-12-2022	153.542	-2,30%	71,465	69,497	71,66	69,77
27-12-2022	71.804	-0,04%	71,48	70,98	72,17	71,41
23-12-2022	26.520	1,20%	70,58	69,90	71,20	71,16
22-12-2022	159.634	-2,55%	70,72	69,1975	71,455	70,32
21-12-2022	201.146	3,96%	70,61	70,52	72,29	72,16
20-12-2022	181.179	-1,20%	70,13	69,22	70,73	69,41
19-12-2022	362.266	-2,77%	72,31	69,86	72,97	70,25
16-12-2022	391.219	-0,51%	72,48	71,595	73,42	72,25
15-12-2022	408.982	-2,22%	72,58	71,67	73,095	72,62
14-12-2022	197.881	-0,58%	74,485	73,36	75,0059	74,27
13-12-2022	232.703	0,84%	76,95	74,0069	77,20	74,70
12-12-2022	190.254	2,73%	72,27	71,51	74,19	74,08
09-12-2022	326.878	0,04%	71,34	70,99	72,78	72,11
08-12-2022	193.647	1,42%	71,31	70,81	72,68	72,08
07-12-2022	163.699	-1,21%	72,50	70,93	72,75	71,07
06-12-2022	942.381	-0,77%	73,00	70,58	73,29	71,94
05-12-2022	1.113.130	-2,09%	73,27	72,31	73,38	72,50
02-12-2022	912.788	-0,09%	73,83	73,34	74,855	74,05
01-12-2022	707.304	-0,11%	74,97	73,23	75,405	74,12
30-11-2022	786.780	1,74%	73,25	70,905	74,20	74,20
29-11-2022	777.896	0,33%	72,82	72,59	73,55	72,93
28-11-2022	602.064	-0,69%	72,38	72,20	73,35	72,745
25-11-2022	277.552	0,18%	73,64	73,235	73,88	73,75
24-11-2022	629.377	1,20%	70,91	72,19	74,375	73,62
23-11-2022	629.377	1,20%	70,91	72,19	74,375	73,62
22-11-2022	885.033	3,39%	70,91	70,67	72,90	72,75
21-11-2022	811.883	-3,16%	72,67	70,67	73,00	70,73
18-11-2022	1.131.146	0,65%	73,03	71,32	73,37	73,04
17-11-2022	925.813	-0,37%	71,15	70,2115	72,66	72,57
16-11-2022	1.209.839	-2,07%	73,72	71,31	73,74	72,84
15-11-2022	1.980.338	-4,57%	79,04	74,24	77,83	74,33
14-11-2022	291.271	-2,17%	79,04	77,78	79,82	77,89
11-11-2022	323.086	5,26%	76,47	76,063	80,18	79,62
10-11-2022	295.799	10,30%	73,41	72,69	76,54	75,64
09-11-2022	126.546	-2,18%	69,38	68,51	70,445	68,6399
08-11-2022	218.888	2,13%	69,00	68,605	71,40	70,17
07-11-2022	252.741	1,85%	67,82	67,03	68,855	68,66
04-11-2022	270.332	1,67%	66,88	66,58	68,535	67,345
03-11-2022	458.425	-1,79%	66,235	64,55	67,38	66,24
02-11-2022	500.732	-6,46%	71,41	67,415	71,86	67,45
01-11-2022	309.135	2,04%	72,05	71,15	73,14	72,11
31-10-2022	303.082	-1,89%	72,01	70,40	72,48	70,67
28-10-2022	344.359	2,23%	69,92	69,02	72,67	72,07
27-10-2022	668.836	-2,26%	70,70	68,92	72,28	70,46
26-10-2022	352.194	2,11%	71,03	69,75	73,60	72,09
25-10-2022	308.759	3,75%	68,42	68,115	70,62	70,60
24-10-2022	302.754	1,33%	67,38	67,16	68,965	68,05
21-10-2022	255.452	1,71%	65,51	65,17	67,22	67,15
20-10-2022	115.032	-1,89%	67,24	65,75	68,73	66,03
19-10-2022	329.418	-3,04%	67,96	65,635	68,73	67,30
18-10-2022	155.663	1,40%	70,43	68,8301	70,63	69,40
17-10-2022	242.256	1,53%	69,07	67,41	69,01	68,44
14-10-2022	269.223	-4,61%	70,58	67,22	70,86	67,00
13-10-2022	369.951	1,92%	67,04	66,00	70,755	70,24
12-10-2022	205.312	0,54%	68,76	67,78	69,52	68,92
11-10-2022	289.766	1,23%	67,87	66,84	69,87	68,55
10-10-2022	155.829	-0,32%	68,15	66,75	68,15	67,72
07-10-2022	267.480	-3,90%	68,83	67,24	69,07	67,34
06-10-2022	155.557	1,30%	67,00	67,00	70,43	70,08
05-10-2022	228.119	-1,47%	69,93	68,07	69,93	69,18
04-10-2022	292.394	5,64%	67,89	67,89	70,21	70,21
03-10-2022	299.181	1,54%	65,45	65,01	66,98	66,459
30-09-2022	296.027	-1,30%	65,30	65,24	67,06	65,45
29-09-2022	249.795	-3,18%	67,16	65,085	67,20	66,33
28-09-2022	335.813	1,84%	68,06	67,20	68,81	68,51
27-09-2022	211.929	1,62%	67,15	66,285	68,30	67,27
26-09-2022	212.530	-1,08%	67,05	65,824	68,15	66,20
23-09-2022	466.842	-1,70%	66,70	65,87	67,26	66,92
22-09-2022	523.133	-4,68%	71,25	68,01	71,4701	68,08
21-09-2022	209.282	-1,09%	72,49	71,45	74,07	71,42
20-09-2022	209.333	-2,88%	73,33	71,85	73,53	72,21
19-09-2022	244.996	2,43%	72,46	72,255	74,39	74,35
16-09-2022	449.073	-0,45%	72,66	71,545	73,26	72,59
15-09-2022	379.633	1,15%	72,11	71,8671	73,70	72,92
14-09-2022	342.977	1,34%	71,21	70,08	72,49	72,09
13-09-2022	251.140	-5,75%	73,21	71,00	73,38	71,14
12-09-2022	345.941	1,44%	73,82	75,03	76,51	75,48
09-09-2022	277.813	2,38%	73,82	73,57	74,645	74,41
08-09-2022	529.180	-1,57%	72,33	71,47	72,96	72,68
07-09-2022	228.839	2,80%	72,025	71,82	74,295	73,84
06-09-2022	301.400	-2,43%	73,70	70,99	73,975	71,83
05-09-2022	170.015	-0,41%	74,33	73,07	75,3559	73,62
02-09-2022	170.015	-0,41%	74,33	73,07	75,3559	73,62
01-09-2022	234.732	-1,06%	76,21	72,815	74,345	73,92
31-08-2022	204.354	-2,20%	76,21	74,69	76,80	74,71
30-08-2022	187.820	-1,08%	77,78	76,255	78,30	76,39
29-08-2022	120.802	-0,91%	76,70	76,74	78,15	77,22
26-08-2022	255.380	-3,00%	82,16	77,92	82,225	79,64
25-08-2022	170.561	2,18%	80,49	80,70	82,96	82,10
24-08-2022	258.518	-0,71%	80,80	79,99	82,11	80,28
23-08-2022	149.504	0,92%	80,365	80,365	82,00	80,85
22-08-2022	202.314	-3,74%	81,945	80,30	82,46	80,48
19-08-2022	223.102	-2,07%	84,50	83,04	84,84	83,61
18-08-2022	157.747	0,40%	84,63	84,295	85,675	85,38
17-08-2022	220.579	-1,56%	85,21	84,65	85,79	85,04
16-08-2022	295.265	1,27%	84,55	84,4426	87,17	86,42
15-08-2022	311.211	0,83%	84,55	83,74	85,40	85,34
12-08-2022	483.812	0,89%	84,13	83,50	84,67	84,64
11-08-2022	406.102	2,58%	82,25	81,85	84,07	83,89