BiG | O banco que entende os seus valores.

Baker Hughes Company Class A (BKR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
27/07/2026	4.864.080	5,83%	60,62	59,84	62,66	60,59
24/07/2026	3.832.857	2,07%	57,01	57,01	58,20	57,25
23/07/2026	3.422.233	-0,90%	57,64	56,00	57,82	56,09
22/07/2026	3.467.143	0,39%	56,87	56,32	57,63	56,60
21/07/2026	3.985.893	2,23%	55,75	54,42	56,92	56,38
20/07/2026	1.940.166	-1,43%	56,00	55,05	56,24	55,15
17/07/2026	4.899.737	-1,04%	56,66	55,56	56,75	55,95
16/07/2026	2.738.341	-1,24%	57,05	56,33	57,46	56,54
15/07/2026	3.454.809	-0,91%	57,75	55,96	58,05	57,25
14/07/2026	2.734.684	0,20%	58,49	57,015	58,80	57,775
13/07/2026	2.190.328	0,17%	58,00	57,51	59,10	57,66
10/07/2026	1.842.039	0,63%	57,20	57,20	57,835	57,56
09/07/2026	2.770.680	-0,66%	57,58	56,79	57,59	57,20
08/07/2026	6.442.170	5,71%	55,91	55,25	57,66	57,58
07/07/2026	2.821.611	2,29%	53,41	53,41	54,89	54,47
06/07/2026	5.320.019	0,89%	53,08	53,05	54,36	53,25
02/07/2026	4.533.020	-1,93%	53,82	52,29	54,35	52,78
01/07/2026	3.869.341	-3,03%	55,05	53,70	55,30	53,82
30/06/2026	6.702.403	-1,44%	56,53	55,39	57,30	55,50
29/06/2026	2.353.785	-0,44%	56,56	56,10	57,47	56,31
26/06/2026	4.350.347	-0,67%	56,25	56,02	56,94	56,56
25/06/2026	3.072.560	0,99%	55,96	55,69	57,79	56,94
24/06/2026	4.709.879	-3,92%	57,20	55,58	57,45	56,38
23/06/2026	2.792.684	-0,79%	58,55	58,245	59,33	58,68
22/06/2026	3.538.184	1,27%	58,73	57,505	59,42	59,15
18/06/2026	10.425.568	-2,76%	59,85	58,00	59,945	58,41
17/06/2026	3.076.889	-2,36%	61,05	59,93	61,39	60,07
16/06/2026	2.475.790	-1,50%	61,80	61,28	62,47	61,52
15/06/2026	2.999.194	-1,08%	62,38	61,455	62,76	62,46
12/06/2026	2.763.018	-0,54%	63,18	62,50	63,775	63,14
11/06/2026	2.910.591	0,73%	63,97	62,71	64,46	63,48
10/06/2026	2.150.844	-0,83%	63,38	63,02	64,30	63,02
09/06/2026	2.344.669	-1,99%	65,36	62,56	65,41	63,55
08/06/2026	2.150.303	3,59%	63,76	63,71	65,22	64,84
05/06/2026	3.382.056	-5,32%	65,45	62,58	65,45	62,59
04/06/2026	2.794.127	2,86%	64,24	63,905	66,24	66,11
03/06/2026	2.601.773	-0,42%	64,22	63,71	64,92	64,27
02/06/2026	2.688.617	2,49%	62,56	62,56	64,595	64,54
01/06/2026	2.394.632	-1,42%	63,61	62,345	63,66	62,97
29/05/2026	7.912.512	-1,28%	64,61	63,80	65,09	63,88
28/05/2026	2.926.709	2,39%	63,86	62,40	64,75	64,71
27/05/2026	3.162.024	-5,29%	65,26	62,57	65,31	63,20
26/05/2026	2.885.737	1,01%	66,06	65,815	67,90	66,73
22/05/2026	3.924.740	0,40%	65,40	64,68	66,50	66,06
21/05/2026	2.454.610	-1,48%	67,40	65,67	67,55	65,80
20/05/2026	4.179.640	2,02%	65,76	65,76	67,40	66,79
19/05/2026	3.837.322	-1,11%	66,42	65,18	66,49	65,47
18/05/2026	2.608.276	3,25%	64,12	63,76	66,25	66,205
15/05/2026	3.776.391	-0,76%	64,61	64,03	65,03	64,12
14/05/2026	2.451.535	-1,22%	64,91	64,15	65,555	64,61
13/05/2026	2.199.176	0,26%	65,45	64,55	65,65	65,41
12/05/2026	2.868.478	0,99%	64,48	63,61	65,71	65,24
11/05/2026	2.001.040	1,11%	64,04	63,85	65,11	64,60
08/05/2026	3.854.060	0,57%	63,60	63,36	64,565	63,89
07/05/2026	3.846.077	-4,71%	65,18	62,49	65,19	63,53
06/05/2026	4.338.186	-1,64%	66,69	65,96	67,68	66,67
05/05/2026	2.860.461	-1,78%	69,02	67,67	69,26	67,78
04/05/2026	2.405.816	-0,16%	69,17	68,54	69,50	69,01
01/05/2026	2.055.300	-0,79%	69,39	68,82	70,00	69,12
30/04/2026	3.828.556	1,25%	68,28	68,16	69,98	69,67
29/04/2026	3.366.791	1,68%	68,62	67,39	69,16	68,81
28/04/2026	3.507.705	-1,04%	68,78	67,55	69,71	67,67
27/04/2026	5.114.523	-0,81%	70,00	68,28	70,40	68,38
24/04/2026	5.439.330	6,90%	66,32	65,81	69,85	68,94
23/04/2026	4.933.630	3,12%	62,99	62,99	65,55	64,49
22/04/2026	3.629.946	3,80%	60,97	60,97	62,73	62,54
21/04/2026	2.335.457	1,83%	59,88	59,64	60,36	60,25
20/04/2026	2.600.082	-1,02%	59,67	58,725	60,32	59,17
17/04/2026	5.205.757	-1,35%	59,72	58,42	60,37	59,78
16/04/2026	3.014.696	0,88%	59,57	59,40	61,04	60,60
15/04/2026	3.158.438	-2,31%	61,08	59,925	61,90	60,07
14/04/2026	2.850.742	-1,71%	61,98	61,01	62,13	61,49
13/04/2026	3.383.711	-0,43%	62,69	61,99	63,45	62,56
10/04/2026	2.587.977	-0,93%	63,05	62,37	63,465	62,83
09/04/2026	2.615.290	0,41%	63,36	63,09	64,92	63,42
08/04/2026	4.695.302	3,12%	59,94	59,72	63,59	63,16
07/04/2026	2.264.672	0,91%	60,20	59,82	61,325	61,25
06/04/2026	2.460.150	0,53%	60,29	60,24	60,97	60,70
02/04/2026	2.596.658	0,07%	60,69	59,89	61,115	60,38
01/04/2026	3.925.746	-1,16%	60,22	59,18	61,02	60,34
31/03/2026	4.436.205	0,61%	61,00	60,30	62,05	61,05
30/03/2026	3.399.262	-4,02%	64,07	60,29	64,33	60,68
27/03/2026	3.281.329	1,38%	62,10	61,92	63,725	63,22
26/03/2026	3.370.751	-0,42%	62,46	61,84	62,92	62,36
25/03/2026	3.802.911	-1,37%	63,30	62,54	64,24	62,62
24/03/2026	3.625.234	1,54%	62,08	61,87	64,07	63,49
23/03/2026	4.413.803	3,61%	61,40	61,25	63,125	62,53
20/03/2026	10.879.322	-0,59%	60,83	59,90	61,29	60,35
19/03/2026	5.257.071	5,62%	57,10	56,53	60,77	60,71
18/03/2026	2.985.235	0,84%	57,04	56,88	58,27	57,48
17/03/2026	4.811.229	3,28%	55,98	55,67	57,90	57,00
16/03/2026	4.223.617	1,71%	54,47	53,83	55,21	55,19
13/03/2026	5.835.340	-2,93%	55,88	54,09	56,01	54,26
12/03/2026	5.003.265	-5,21%	58,08	55,19	58,08	55,90
11/03/2026	4.839.295	-0,62%	59,04	57,85	59,40	58,97
10/03/2026	6.085.891	-1,26%	60,10	59,21	60,79	59,34
09/03/2026	5.260.764	0,48%	59,62	58,87	60,145	60,10
06/03/2026	4.290.314	-0,63%	60,07	59,65	60,99	59,81
05/03/2026	3.897.449	-1,13%	60,70	59,67	61,02	60,19
04/03/2026	4.976.560	-2,65%	62,20	60,535	62,24	60,88