BiG | O banco que entende os seus valores.

Brenntag SE (BNR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
24/07/2026	388.930	-0,67%	59,36	58,44	59,36	58,90
23/07/2026	419.400	0,61%	58,86	58,86	60,34	59,30
22/07/2026	380.670	1,45%	58,10	57,70	59,86	58,94
21/07/2026	377.900	0,59%	58,06	56,74	58,10	58,10
20/07/2026	422.200	-2,50%	59,12	57,74	59,38	57,76
17/07/2026	365.880	-0,57%	59,24	58,84	59,92	59,24
16/07/2026	390.010	1,12%	58,92	58,84	59,80	59,58
15/07/2026	384.950	-0,91%	59,32	58,20	59,40	58,92
14/07/2026	383.280	2,55%	58,08	57,96	60,44	59,46
13/07/2026	370.070	3,28%	55,82	55,82	58,22	57,98
10/07/2026	374.910	1,45%	55,26	55,26	56,48	56,14
09/07/2026	377.120	-1,35%	56,18	55,24	56,18	55,34
08/07/2026	356.590	0,61%	55,74	55,44	57,14	56,10
07/07/2026	373.450	-0,32%	55,86	55,74	56,98	55,76
06/07/2026	424.450	-0,29%	56,12	55,92	56,66	55,94
03/07/2026	404.350	0,83%	55,82	55,34	56,28	56,10
02/07/2026	388.540	4,39%	53,32	53,10	55,64	55,64
01/07/2026	429.530	0,83%	53,02	52,48	53,50	53,30
30/06/2026	415.390	-0,75%	53,40	52,60	53,48	52,86
29/06/2026	439.040	-1,37%	54,26	53,10	54,38	53,26
26/06/2026	435.560	-0,55%	54,12	53,80	54,70	54,00
25/06/2026	432.430	-0,55%	54,58	54,06	54,88	54,30
24/06/2026	460.730	2,32%	53,28	53,26	55,42	54,60
23/06/2026	422.460	-4,06%	55,46	52,76	55,54	53,36
22/06/2026	394.600	3,46%	53,80	53,26	55,70	55,62
19/06/2026	445.290	-0,15%	53,68	53,56	54,68	53,76
18/06/2026	409.210	-1,36%	54,54	52,94	54,64	53,84
17/06/2026	285.910	-0,04%	54,66	53,84	55,08	54,58
16/06/2026	313.720	-2,19%	54,72	54,46	55,50	54,60
15/06/2026	386.450	-0,29%	55,70	55,26	56,76	55,82
12/06/2026	345.190	-0,60%	56,16	55,14	56,26	55,98
11/06/2026	371.820	1,84%	55,28	55,28	57,16	56,32
10/06/2026	352.700	0,00%	55,22	54,90	55,88	55,30
09/06/2026	342.280	1,02%	54,70	54,14	55,30	55,30
08/06/2026	408.570	-3,01%	56,30	54,70	56,60	54,74
05/06/2026	702.700	0,53%	55,96	55,94	57,12	56,44
04/06/2026	720.950	-0,35%	56,44	56,14	56,94	56,14
03/06/2026	817.700	-0,95%	56,78	56,12	57,20	56,34
02/06/2026	721.840	-0,63%	57,42	56,70	57,80	56,88
01/06/2026	812.240	1,35%	56,40	56,16	57,64	57,24
29/05/2026	590.760	1,66%	55,70	55,62	56,70	56,48
28/05/2026	769.570	-1,31%	56,26	55,48	56,34	55,56
27/05/2026	812.110	-1,12%	57,06	55,94	57,20	56,30
26/05/2026	789.070	0,00%	56,82	56,74	57,32	56,94
25/05/2026	742.680	-0,56%	57,44	56,42	57,44	56,94
22/05/2026	783.140	-1,62%	57,62	56,96	57,94	57,26
21/05/2026	764.430	-1,09%	56,98	56,38	58,42	58,20
20/05/2026	749.950	-1,21%	60,62	58,62	60,72	58,84
19/05/2026	704.460	-2,42%	60,88	59,50	61,32	59,56
18/05/2026	633.250	-0,20%	61,26	60,10	61,28	61,04
15/05/2026	639.890	-0,03%	60,70	60,68	61,70	61,16
14/05/2026	629.480	1,12%	60,50	60,50	62,18	61,18
13/05/2026	627.200	-2,61%	61,96	60,38	63,02	60,50
12/05/2026	720.670	-0,86%	62,52	61,92	63,30	62,12
11/05/2026	685.440	2,92%	60,68	60,64	62,82	62,66
08/05/2026	660.130	0,23%	60,78	60,68	61,22	60,88
07/05/2026	758.070	-1,72%	61,82	60,42	62,14	60,74
06/05/2026	783.270	-1,18%	62,92	60,80	63,48	61,80
05/05/2026	812.990	-0,10%	62,76	62,26	63,44	62,54
04/05/2026	677.840	1,07%	61,76	61,68	63,70	62,60
30/04/2026	715.270	4,84%	60,18	60,12	62,30	61,94
29/04/2026	755.050	-1,04%	59,76	59,08	60,18	59,08
28/04/2026	673.100	-0,43%	60,02	59,58	60,74	59,70
27/04/2026	702.630	0,20%	60,08	59,70	60,52	59,96
24/04/2026	770.560	0,64%	59,64	59,38	60,06	59,84
23/04/2026	802.950	-1,20%	59,78	59,24	60,70	59,46
22/04/2026	510.520	0,70%	60,14	60,10	62,28	60,18
21/04/2026	582.180	0,07%	60,42	59,72	61,28	59,76
20/04/2026	776.560	1,22%	59,34	58,86	59,86	59,72
17/04/2026	603.750	-1,27%	59,84	58,66	60,74	59,00
16/04/2026	777.050	3,61%	57,86	57,86	60,42	59,76
15/04/2026	745.200	1,76%	56,64	56,60	57,92	57,68
14/04/2026	782.830	-1,77%	57,64	56,54	58,46	56,68
13/04/2026	678.400	-1,13%	58,44	57,36	59,10	57,70
10/04/2026	702.210	-1,52%	59,28	58,16	59,72	58,36
09/04/2026	744.660	3,46%	57,16	57,12	59,28	59,26
08/04/2026	578.380	-0,80%	57,52	56,34	57,72	57,28
07/04/2026	398.470	1,48%	56,86	56,78	58,14	57,74
02/04/2026	414.580	-0,56%	56,58	56,56	58,20	56,90
01/04/2026	279.030	-0,87%	57,92	56,18	58,56	57,22
31/03/2026	359.830	1,09%	57,54	57,12	58,44	57,72
30/03/2026	388.710	2,00%	56,02	55,52	58,22	57,10
27/03/2026	422.630	-0,89%	56,38	55,94	57,00	55,98
26/03/2026	476.280	1,95%	54,88	54,86	57,36	56,48
25/03/2026	463.560	0,44%	55,64	54,72	55,74	55,40
24/03/2026	390.320	7,23%	52,62	51,76	55,44	55,16
23/03/2026	485.520	7,06%	47,49	47,31	52,16	51,44
20/03/2026	474.000	0,21%	48,05	47,90	49,00	48,05
19/03/2026	466.500	-0,39%	48,07	47,54	48,73	47,95
18/03/2026	494.200	-2,94%	49,81	48,08	50,16	48,14
17/03/2026	572.000	2,80%	48,08	47,74	49,77	49,60
16/03/2026	504.000	-1,33%	49,21	47,90	49,43	48,25
13/03/2026	533.000	0,82%	48,34	47,87	49,49	48,90
12/03/2026	499.730	4,59%	45,68	45,57	49,66	48,50
11/03/2026	567.110	2,93%	45,12	45,08	46,86	46,37
10/03/2026	556.900	-0,44%	45,27	44,94	45,75	45,05
09/03/2026	650.100	0,09%	44,26	43,77	45,25	45,25
06/03/2026	559.600	-2,35%	46,39	44,45	46,39	45,21
05/03/2026	524.100	-1,78%	47,10	46,14	47,44	46,30
04/03/2026	525.900	-4,48%	49,09	46,38	49,24	47,14