BiG | O banco que entende os seus valores.

Banner Corporation (BANR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/08/2026	299 857	-1,25%	73,27	72,51	73,41	72,73
17/08/2026	188 842	-0,49%	74,41	73,17	74,84	73,65
14/08/2026	152 346	0,46%	73,36	73,215	74,31	74,01
13/08/2026	229 249	0,37%	73,20	73,20	74,1728	73,69
12/08/2026	186 843	0,80%	72,46	72,46	73,6241	73,42
11/08/2026	141 620	1,93%	71,47	71,23	72,98	72,76
10/08/2026	211 064	1,10%	70,66	70,48	71,515	71,41
07/08/2026	201 661	0,28%	70,21	70,01	71,67	70,67
06/08/2026	180 302	-0,11%	71,24	70,17	71,3113	70,49
05/08/2026	143 341	-1,64%	71,89	70,54	71,89	70,64
04/08/2026	253 758	2,54%	70,05	70,05	72,54	71,81
03/08/2026	234 645	0,20%	71,29	70,03	71,8061	70,03
31/07/2026	113 474	0,83%	70,17	69,335	70,61	70,41
30/07/2026	121 925	-0,16%	69,86	69,41	70,355	69,84
29/07/2026	172 251	-0,88%	70,21	69,43	70,88	69,96
28/07/2026	123 694	0,41%	70,70	69,77	71,02	70,55
27/07/2026	226 715	-0,13%	70,44	69,92	71,41	70,23
24/07/2026	167 275	2,09%	66,11	66,11	70,55	70,29
23/07/2026	372 833	-1,07%	69,25	66,06	69,46	68,85
22/07/2026	425 145	-1,64%	70,65	69,46	71,11	69,62
21/07/2026	184 073	0,09%	70,84	69,47	70,94	70,74
20/07/2026	176 468	-0,66%	71,08	70,045	71,155	70,60
17/07/2026	268 927	-1,95%	72,43	70,615	72,635	71,08
16/07/2026	280 991	3,56%	69,55	69,55	72,545	72,43
15/07/2026	198 948	1,19%	69,9999	69,245	70,285	69,87
14/07/2026	919 518	0,70%	68,57	68,43	69,205	69,05
13/07/2026	187 714	1,36%	67,6486	67,45	68,785	68,57
10/07/2026	837 164	1,09%	66,94	66,775	68,02	67,58
09/07/2026	150 209	0,77%	66,32	66,32	67,19	66,85
08/07/2026	93 687	-1,52%	67,64	65,93	67,64	66,32
07/07/2026	97 828	-0,34%	67,90	66,90	68,07	67,325
06/07/2026	60 299	0,76%	67,55	67,07	67,82	67,60
02/07/2026	86 118	-0,93%	68,14	66,78	68,391	67,17
01/07/2026	134 673	2,08%	66,44	66,2601	68,21	67,83
30/06/2026	129 925	0,21%	66,53	65,8817	66,76	66,44
29/06/2026	148 864	-2,21%	67,94	66,15	67,94	66,30
26/06/2026	185 173	-0,24%	68,23	67,39	68,37	67,78
25/06/2026	79 348	0,33%	67,43	67,315	68,42	67,94
24/06/2026	112 331	1,03%	67,19	66,81	67,8499	67,61
23/06/2026	122 219	2,15%	65,34	65,34	67,09	66,96
18/06/2026	166 204	0,11%	65,55	64,28	66,85	65,54
17/06/2026	123 310	-2,10%	65,72	64,005	66,26	64,76
16/06/2026	80 041	0,27%	66,40	65,52	67,07	66,12
15/06/2026	116 088	-2,14%	67,53	65,74	67,68	65,87
12/06/2026	134 182	0,58%	67,11	66,174	67,7399	67,24
11/06/2026	145 162	0,58%	66,51	65,88	67,4253	66,85
10/06/2026	117 291	1,81%	64,96	64,96	66,605	66,50
09/06/2026	104 294	0,97%	64,80	64,80	66,675	65,37
08/06/2026	76 641	-0,09%	65,06	64,66	65,59	64,80
05/06/2026	64 737	0,36%	64,93	64,04	65,549	64,86
04/06/2026	97 349	2,68%	63,23	63,23	64,95	64,61
03/06/2026	153 175	-2,29%	64,06	62,50	64,06	62,90
02/06/2026	87 289	2,38%	62,82	62,72	64,66	64,39
01/06/2026	199 372	-3,25%	64,74	62,77	64,74	62,89
29/05/2026	82 263	-0,94%	65,55	64,89	65,735	65,00
28/05/2026	148 336	0,59%	65,30	64,79	65,68	65,53
27/05/2026	118 729	-0,33%	65,21	64,92	65,75	65,145
26/05/2026	81 930	1,10%	64,87	64,2101	65,55	65,36
22/05/2026	76 774	0,00%	64,61	64,4101	65,03	64,65
21/05/2026	118 266	-0,08%	64,1895	63,885	64,79	64,60
20/05/2026	123 627	1,83%	63,39	63,13	64,98	64,65
19/05/2026	82 989	-0,84%	64,27	63,19	64,27	63,49
18/05/2026	116 940	2,35%	62,8242	62,695	64,09	64,05
15/05/2026	98 406	-1,73%	63,50	62,467	63,865	62,58
14/05/2026	101 344	0,73%	63,33	63,33	64,72	63,72
13/05/2026	152 967	-1,92%	64,26	63,16	64,62	63,26
12/05/2026	146 603	-0,47%	64,48	63,085	65,09	64,50
11/05/2026	194 479	-1,34%	66,98	64,615	66,98	64,79
08/05/2026	97 764	0,11%	65,46	65,258	65,89	65,67
07/05/2026	85 965	-1,00%	66,47	65,31	66,53	65,58
06/05/2026	202 896	1,92%	65,75	65,50	66,28	66,23
05/05/2026	159 097	1,11%	64,36	64,26	65,58	64,98
04/05/2026	182 765	-1,67%	65,80	64,27	65,95	64,27
01/05/2026	659 825	-1,55%	67,41	65,41	67,89	65,87
30/04/2026	86 681	1,06%	65,85	65,60	67,19	66,91
29/04/2026	73 672	-1,68%	67,04	65,95	67,41	66,25
28/04/2026	83 773	-0,21%	67,91	67,12	68,48	67,37
27/04/2026	12 884	1,55%	66,29	66,29	67,51	67,51
24/04/2026	131 641	-2,16%	70,00	66,21	70,00	66,30
23/04/2026	441 524	6,56%	65,45	65,15	68,10	67,76
22/04/2026	200 804	-0,39%	63,98	63,315	64,20	63,59
21/04/2026	84 387	-1,54%	65,39	63,48	65,39	63,84
20/04/2026	73 940	0,40%	64,09	63,75	65,37	64,84
17/04/2026	130 452	2,36%	63,80	63,80	65,44	64,58
16/04/2026	66 320	-0,36%	63,05	62,99	63,40	63,09
15/04/2026	60 832	-1,12%	64,07	62,98	64,54	63,35
14/04/2026	98 014	0,16%	63,92	63,22	64,43	64,07
13/04/2026	88 170	-0,03%	63,99	63,16	64,085	63,97
10/04/2026	85 798	-0,50%	64,30	63,215	64,31	63,99
09/04/2026	170 841	1,08%	63,64	63,1001	64,78	64,31
08/04/2026	127 034	1,50%	63,53	63,49	64,81	63,64
07/04/2026	127 611	0,03%	62,23	61,665	62,86	62,70
06/04/2026	146 296	1,75%	61,50	61,165	62,75	62,68
02/04/2026	105 081	0,33%	60,98	60,12	61,60	61,60
01/04/2026	109 855	1,19%	60,68	60,68	61,92	61,40
31/03/2026	115 004	1,12%	60,78	60,10	61,05	60,68
30/03/2026	193 792	0,57%	60,30	59,70	60,37	60,08
27/03/2026	80 573	-0,96%	60,34	59,49	60,34	59,74
26/03/2026	104 666	0,67%	59,77	59,655	60,58	60,36
25/03/2026	137 258	0,02%	60,75	59,605	60,95	60,06