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 > >>
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
03/03/2025	171.435	-0,84%	69,21	67,64	69,52	68,40
28/02/2025	140.012	1,04%	68,06	68,52	69,445	68,98
27/02/2025	101.757	0,52%	68,06	67,81	68,88	68,27
26/02/2025	159.012	-0,44%	68,06	66,90	68,585	67,92
25/02/2025	155.078	2,37%	68,27	67,03	68,38	68,22
24/02/2025	156.903	-0,95%	68,27	66,585	67,8425	66,64
21/02/2025	202.252	-1,48%	68,27	67,09	69,05	67,28
20/02/2025	107.588	-1,74%	68,27	67,68	69,345	68,29
19/02/2025	162.422	0,89%	68,27	68,05	70,06	69,50
18/02/2025	124.210	0,34%	68,98	68,38	69,23	68,89
17/02/2025	0	0,19%	68,98	68,23	69,77	68,66
14/02/2025	87.333	0,19%	68,98	68,23	69,77	68,66
13/02/2025	121.370	0,87%	69,15	67,86	68,55	68,53
12/02/2025	160.992	-3,22%	69,15	67,81	69,165	67,94
11/02/2025	128.608	1,74%	69,98	68,46	70,24	70,20
10/02/2025	135.271	-1,20%	69,98	68,92	70,49	69,00
07/02/2025	162.652	-2,12%	69,08	69,16	70,95	69,84
06/02/2025	163.185	0,01%	69,08	70,73	71,75	71,35
05/02/2025	103.475	0,78%	69,08	70,325	71,34	71,34
04/02/2025	104.976	2,61%	69,08	68,53	70,9725	70,79
03/02/2025	121.209	-1,70%	71,01	68,24	70,24	68,99
31/01/2025	145.226	-0,56%	71,01	70,16	71,70	70,67
30/01/2025	71.279	0,78%	70,62	70,46	72,0443	71,07
29/01/2025	144.809	-0,66%	70,62	69,90	71,74	70,52
28/01/2025	123.506	-0,51%	70,01	70,723	71,77	70,99
27/01/2025	170.700	2,65%	70,01	69,21	71,485	71,35
24/01/2025	206.498	-1,08%	70,01	69,405	70,89	69,51
23/01/2025	235.673	0,14%	70,01	69,57	72,58	70,27
22/01/2025	258.802	-0,71%	70,01	68,975	72,05	70,17
21/01/2025	146.602	0,80%	70,07	70,42	71,69	70,67
20/01/2025	0	0,40%	70,07	69,23	71,06	70,11
17/01/2025	184.695	0,40%	70,07	69,23	71,06	70,11
16/01/2025	211.620	-0,88%	70,07	68,88	70,28	69,83
15/01/2025	157.238	1,54%	71,76	69,88	71,76	70,45
14/01/2025	198.143	5,44%	66,85	66,19	69,39	69,38
13/01/2025	227.650	1,23%	66,85	64,14	66,05	65,80
10/01/2025	434.687	-2,74%	66,85	63,42	65,56	65,00
09/01/2025	181.340	0,21%	66,85	65,73	67,12	66,83
08/01/2025	138.765	0,21%	66,85	65,765	67,12	66,83
07/01/2025	219.555	-0,06%	66,85	65,54	67,24	66,69
06/01/2025	128.314	-0,03%	66,85	66,65	68,11	66,73
03/01/2025	83.436	1,11%	67,03	65,0875	66,94	66,75
02/01/2025	101.261	-1,12%	67,03	65,77	67,35	66,02
31/12/2024	0	0,08%	67,03	66,42	67,65	66,77
30/12/2024	82.435	-0,21%	66,40	65,8419	67,34	66,77
27/12/2024	86.611	-1,88%	67,52	66,34	68,21	66,86
26/12/2024	103.725	0,84%	66,37	66,79	68,20	68,14
24/12/2024	0	1,75%	66,37	66,18	67,57	67,57