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 > >>
02/03/2026	176.054	2,50%	58,85	58,01	61,02	60,36
27/02/2026	268.671	-4,60%	61,01	58,00	61,18	58,85
26/02/2026	265.673	0,72%	61,70	61,08	63,08	61,74
25/02/2026	291.829	1,86%	60,85	60,45	61,755	61,30
24/02/2026	205.976	-0,36%	60,69	59,54	60,80	60,18
23/02/2026	306.920	-6,12%	64,09	60,13	64,465	60,40
20/02/2026	441.490	0,56%	63,85	63,37	64,985	64,34
19/02/2026	213.707	-0,39%	63,93	63,46	64,56	63,98
18/02/2026	208.608	-0,17%	64,64	63,91	65,32	64,23
17/02/2026	205.872	0,22%	64,08	61,5912	65,305	64,34
13/02/2026	177.549	0,54%	63,42	62,93	64,66	64,20
12/02/2026	156.003	-1,32%	65,30	62,96	66,69	63,855
11/02/2026	186.684	-0,72%	65,65	64,205	66,83	64,71
10/02/2026	162.545	0,08%	65,04	64,74	66,13	65,18
09/02/2026	99.786	0,84%	64,15	64,15	65,87	65,13
06/02/2026	152.729	1,22%	64,06	63,64	65,085	64,59
05/02/2026	233.377	-0,44%	64,28	63,245	64,99	63,80
04/02/2026	141.734	0,95%	63,94	63,765	65,315	64,08
03/02/2026	191.784	1,42%	62,63	62,00	64,24	63,48
02/02/2026	161.161	2,02%	61,92	61,84	63,76	62,59
30/01/2026	159.025	0,19%	61,72	61,14	62,50	61,84
29/01/2026	207.484	1,38%	60,92	60,89	62,205	61,72
28/01/2026	160.298	-0,70%	61,41	60,64	61,8325	60,88
27/01/2026	154.530	0,33%	61,11	61,065	61,8075	61,31
26/01/2026	174.245	-0,57%	61,31	59,66	61,67	61,11
23/01/2026	131.304	-7,06%	65,61	61,36	66,34	61,46
22/01/2026	245.581	0,15%	64,63	64,63	67,75	66,13
21/01/2026	290.602	2,88%	64,61	64,40	67,20	66,03
20/01/2026	83.538	-1,06%	64,09	63,63	64,8393	64,18
16/01/2026	85.525	-1,65%	65,81	64,72	65,945	64,87
15/01/2026	64.772	2,95%	65,40	64,18	66,01	65,96
14/01/2026	67.623	1,28%	63,21	63,10	64,135	64,07
13/01/2026	82.183	-0,96%	63,68	63,18	64,30	63,26
12/01/2026	111.612	-0,64%	63,85	63,00	64,30	63,87
09/01/2026	112.531	-1,61%	65,38	64,17	65,95	64,28
08/01/2026	118.669	2,72%	63,26	63,26	65,995	65,33
07/01/2026	86.357	-0,97%	64,17	63,0001	64,435	63,60
06/01/2026	120.176	0,58%	63,55	63,068	64,365	64,22
05/01/2026	151.946	2,21%	62,25	62,25	64,619	63,85
02/01/2026	109.583	-0,30%	62,66	61,60	62,90	62,47
31/12/2025	92.519	-0,78%	63,19	62,37	63,44	62,66
30/12/2025	86.866	-1,41%	64,05	62,66	64,31	62,66
29/12/2025	101.800	-0,87%	64,56	63,72	64,98	64,05
26/12/2025	69.029	-0,98%	65,20	64,235	66,9999	64,61
24/12/2025	66.140	0,02%	65,19	64,80	65,66	65,25
23/12/2025	117.732	-0,96%	65,82	65,185	66,5799	65,24
22/12/2025	177.031	-0,54%	66,24	65,63	66,94	65,87
19/12/2025	197.900	-1,87%	67,31	65,75	67,455	66,23
18/12/2025	92.198	0,75%	67,49	66,73	67,95	67,49
17/12/2025	80.395	0,65%	66,94	66,29	67,43	66,99
16/12/2025	106.288	-0,57%	67,15	66,18	67,38	66,54
15/12/2025	80.071	0,92%	66,41	66,41	67,30	66,92
12/12/2025	95.814	-0,36%	66,92	65,81	66,93	66,36
11/12/2025	92.258	-0,33%	67,3152	66,54	67,71	66,60
10/12/2025	100.675	3,68%	64,835	63,95	67,18	66,82
09/12/2025	50.588	0,02%	64,31	64,27	65,51	64,45
08/12/2025	125.872	-0,16%	64,77	64,205	65,255	64,44
05/12/2025	78.099	-0,25%	64,37	64,15	64,9599	64,54
04/12/2025	90.658	-0,05%	64,35	64,07	65,28	64,70
03/12/2025	131.091	1,89%	63,58	63,209	64,80	64,73
02/12/2025	96.343	-0,44%	63,81	63,1202	64,2496	63,53
01/12/2025	62.129	1,59%	62,81	62,065	63,95	63,81
28/11/2025	62.905	-1,60%	63,70	62,67	63,70	62,81
26/11/2025	240.883	-1,33%	64,29	63,72	64,71	63,83
25/11/2025	136.702	3,74%	62,72	62,23	65,13	64,69
24/11/2025	72.723	0,08%	62,13	61,12	62,56	62,36
21/11/2025	115.766	2,91%	60,61	60,61	62,57	62,31
20/11/2025	175.795	0,97%	60,52	59,815	61,83	60,53
19/11/2025	66.716	1,75%	59,02	58,84	60,18	60,01
18/11/2025	155.331	0,03%	58,94	58,51	60,28	59,02
17/11/2025	79.573	-4,06%	61,64	58,75	62,01	58,98
14/11/2025	101.644	0,05%	61,37	60,51	61,9384	61,53
13/11/2025	65.063	-0,87%	61,77	61,2101	62,78	61,50
12/11/2025	151.440	0,19%	61,92	61,84	63,075	62,03
11/11/2025	91.605	0,32%	61,71	61,075	62,34	61,91
10/11/2025	130.928	1,30%	60,99	60,38	62,205	61,71
07/11/2025	138.094	2,05%	59,64	59,03	60,93	60,92
06/11/2025	78.913	-1,32%	60,16	59,49	60,425	59,64
05/11/2025	101.977	0,67%	60,03	59,935	60,815	60,41
04/11/2025	90.646	-0,63%	59,60	59,43	60,30	60,03
03/11/2025	134.361	0,86%	60,39	59,545	60,92	60,41
31/10/2025	92.924	-0,66%	61,4181	59,90	61,4181	60,39
30/10/2025	145.342	-0,54%	61,08	60,665	62,25	60,75
29/10/2025	183.283	-2,08%	62,38	60,57	62,77	61,08
28/10/2025	101.737	-0,06%	62,17	61,81	63,00	62,38
27/10/2025	150.012	-1,22%	63,37	62,16	63,63	62,42
24/10/2025	174.146	0,00%	63,75	62,25	64,73	63,19
23/10/2025	118.253	-0,72%	63,57	62,805	63,91	63,19
22/10/2025	349.882	0,97%	63,23	62,70	63,93	63,65
21/10/2025	191.690	0,37%	62,77	62,724	63,725	63,04
20/10/2025	192.468	1,72%	61,97	61,65	62,91	62,81
17/10/2025	353.492	-1,07%	63,00	61,34	63,4399	61,75
16/10/2025	287.030	-0,26%	63,56	60,75	65,07	62,42
15/10/2025	144.083	-2,06%	65,27	62,32	65,27	62,62
14/10/2025	132.981	3,76%	61,44	61,29	64,18	63,995
13/10/2025	141.592	1,02%	61,91	61,15	62,09	61,665
10/10/2025	219.767	-2,91%	62,89	61,04	63,78	61,04
09/10/2025	135.784	-1,63%	63,73	62,48	63,86	62,88
08/10/2025	137.320	1,40%	63,09	62,17	64,04	63,92
07/10/2025	200.406	-0,27%	63,27	62,7987	64,00	63,09