BiG | O banco que entende os seus valores.

Banner Corporation (BANR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/07/2025	171.024	0,08%	66,02	64,56	66,45	65,335
22/07/2025	213.492	-0,98%	66,61	64,96	67,25	65,28
21/07/2025	118.353	-0,59%	65,6167	65,6167	67,25	65,925
18/07/2025	171.580	-1,67%	65,59	65,565	67,93	66,09
17/07/2025	322.640	0,57%	66,91	65,59	67,93	67,21
16/07/2025	280.319	0,18%	69,25	66,125	69,8251	66,83
15/07/2025	155.828	-3,88%	68,73	66,685	69,8251	66,71
14/07/2025	127.203	1,05%	68,68	68,605	69,54	69,40
11/07/2025	186.478	-0,03%	68,55	67,74	69,505	68,68
10/07/2025	235.896	-0,33%	68,71	68,05	69,505	68,70
09/07/2025	148.716	0,98%	68,03	66,795	69,03	68,93
08/07/2025	133.574	0,44%	68,23	66,34	69,12	68,26
07/07/2025	158.703	-1,03%	68,23	66,34	69,12	67,96
04/07/2025	102.292	1,42%	68,17	67,41	69,115	68,67
03/07/2025	102.283	1,42%	66,58	63,365	69,115	68,67
02/07/2025	180.387	1,61%	63,70	63,365	67,75	67,71
01/07/2025	158.182	3,87%	64,25	63,65	67,115	66,635
30/06/2025	155.820	0,20%	64,25	63,65	64,66	64,15
27/06/2025	166.012	-0,79%	63,11	63,11	64,655	64,02
26/06/2025	103.825	2,17%	63,53	63,02	64,655	64,51
25/06/2025	84.640	-0,57%	63,86	60,02	64,82	63,14
24/06/2025	172.708	0,38%	61,78	60,02	64,8843	63,50
23/06/2025	154.627	2,28%	61,78	61,30	63,365	63,26
20/06/2025	164.818	-0,56%	62,40	61,80	62,95	61,85
19/06/2025	264.301	1,81%	60,94	60,705	62,73	62,20
18/06/2025	250.770	1,65%	60,17	60,12	62,73	62,20
17/06/2025	171.861	0,77%	62,31	60,12	62,211	61,19
16/06/2025	139.447	-1,30%	62,32	60,69	62,49	60,72
13/06/2025	148.206	-1,32%	62,12	60,73	62,50	61,52
12/06/2025	108.989	-0,21%	63,61	61,16	63,6725	62,34
11/06/2025	133.282	-1,44%	63,10	62,37	63,855	62,47
10/06/2025	102.026	1,05%	62,53	62,37	63,7416	63,38
09/06/2025	116.113	0,48%	62,42	62,35	63,40	62,72
06/06/2025	102.702	2,04%	61,18	60,605	62,505	62,42
05/06/2025	102.254	-0,02%	61,81	60,50	62,00	61,17
04/06/2025	104.019	-1,26%	60,99	60,57	62,2026	61,18
03/06/2025	151.969	1,28%	61,42	60,405	62,00	61,96
02/06/2025	100.200	-0,76%	61,42	60,39	61,55	61,18
30/05/2025	69.651	-0,48%	61,72	61,13	63,49	61,65
29/05/2025	125.195	0,80%	62,54	61,205	63,49	61,92
28/05/2025	102.991	-2,07%	62,46	61,36	63,715	61,43
27/05/2025	138.974	1,46%	62,46	61,715	63,715	62,73
23/05/2025	144.575	-0,47%	62,16	60,94	62,885	61,83
22/05/2025	78.983	-0,86%	63,60	61,97	63,99	62,12
21/05/2025	90.542	-2,80%	64,76	62,5095	64,90	62,66
20/05/2025	88.477	-0,59%	64,10	63,11	64,96	64,38
19/05/2025	145.121	-0,05%	64,10	63,11	64,84	64,76
16/05/2025	132.242	-0,81%	64,76	64,485	65,815	64,79
15/05/2025	111.002	0,99%	64,69	62,365	65,815	65,32
14/05/2025	132.969	-0,63%	65,68	62,365	65,68	64,68
13/05/2025	159.005	-0,50%	64,95	64,52	66,16	65,09
12/05/2025	211.843	3,91%	64,9342	64,51	66,20	65,42
09/05/2025	92.893	-0,32%	62,59	61,865	63,80	62,96
08/05/2025	103.028	1,95%	62,39	61,70	63,78	63,16
07/05/2025	130.579	0,55%	61,27	60,89	62,85	61,95
06/05/2025	140.687	-0,73%	61,43	60,865	63,46	61,61
05/05/2025	168.004	-1,70%	62,11	61,93	64,08	62,06
02/05/2025	134.484	1,17%	61,14	60,695	63,61	63,13
01/05/2025	178.639	2,06%	60,76	59,64	63,20	62,40
30/04/2025	168.113	-0,68%	61,38	59,64	61,91	61,14
29/04/2025	202.350	0,67%	61,49	60,585	61,975	61,56
28/04/2025	177.052	0,18%	61,52	60,7247	61,975	61,15
25/04/2025	127.544	-1,19%	61,50	60,25	62,36	61,52
24/04/2025	163.580	0,83%	62,96	60,25	63,83	62,26
23/04/2025	105.658	0,73%	60,20	59,24	63,93	61,75
22/04/2025	182.066	2,65%	60,48	58,88	61,50	61,30
21/04/2025	176.215	-1,27%	60,18	58,88	61,215	59,72
17/04/2025	271.006	1,99%	59,77	57,79	62,68	60,49
16/04/2025	305.390	-0,30%	58,00	57,37	60,54	59,68
15/04/2025	174.541	2,99%	58,00	57,37	60,225	59,86
14/04/2025	192.202	2,85%	55,96	56,485	59,235	58,12
11/04/2025	149.242	-0,49%	55,96	54,82	57,02	56,51
10/04/2025	186.191	-5,52%	58,74	55,135	59,00	56,79
09/04/2025	194.247	4,90%	56,03	54,64	60,99	60,11
08/04/2025	135.967	-0,56%	58,45	56,48	59,945	57,20
07/04/2025	257.375	1,17%	54,73	54,005	59,20	57,18
04/04/2025	224.669	-3,42%	56,00	54,875	57,10	56,52
03/04/2025	154.164	-8,41%	60,76	58,14	62,95	58,52
02/04/2025	145.263	0,61%	62,61	62,61	64,02	63,89
01/04/2025	143.240	-0,42%	63,59	62,50	64,74	63,50
31/03/2025	140.892	-0,06%	63,09	62,97	64,245	63,77
28/03/2025	129.362	-0,98%	64,51	62,865	64,51	63,81
27/03/2025	79.537	-0,33%	64,68	63,755	65,10	64,44
26/03/2025	122.997	-1,30%	65,50	64,325	66,52	64,65
25/03/2025	154.878	-0,79%	66,35	65,50	66,49	65,50
24/03/2025	153.578	3,53%	64,15	64,71	66,445	66,02
21/03/2025	191.239	-0,76%	64,15	63,23	64,51	63,77
20/03/2025	174.165	-1,08%	65,01	64,23	65,495	64,26
19/03/2025	229.118	0,09%	65,01	64,22	65,76	64,96
18/03/2025	146.925	0,22%	64,35	63,855	68,2924	64,90
17/03/2025	171.645	1,11%	63,91	63,36	65,11	64,72
14/03/2025	112.595	2,94%	63,14	62,99	64,07	64,01
13/03/2025	146.328	-1,00%	63,14	62,14	63,39	62,19
12/03/2025	195.894	1,01%	62,94	61,96	64,50	62,82
11/03/2025	274.849	-1,21%	63,30	62,04	63,605	62,19
10/03/2025	181.431	-1,50%	63,20	62,53	64,77	62,95
07/03/2025	164.848	-0,13%	64,24	62,43	64,48	63,92
06/03/2025	221.851	-1,28%	64,24	63,33	64,44	64,00
05/03/2025	200.458	-1,43%	67,73	64,405	66,63	64,83
04/03/2025	149.428	-3,85%	67,73	65,38	67,73	65,77