BorgWarner Inc (BWA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
656 868 |
-2,61%
|
68,67
|
67,95
|
68,6941
|
67,95
|
| 17/08/2026 |
1 116 095 |
1,81%
|
68,66
|
68,20
|
70,64
|
69,91
|
| 14/08/2026 |
502 418 |
1,16%
|
67,87
|
67,365
|
68,96
|
68,66
|
| 13/08/2026 |
836 728 |
-1,42%
|
69,40
|
67,465
|
69,40
|
67,87
|
| 12/08/2026 |
694 874 |
-1,03%
|
69,68
|
68,79
|
71,31
|
68,85
|
| 11/08/2026 |
916 395 |
0,46%
|
69,40
|
68,94
|
70,705
|
69,68
|
| 10/08/2026 |
1 464 056 |
2,23%
|
67,77
|
67,77
|
70,10
|
69,28
|
| 07/08/2026 |
1 036 228 |
4,21%
|
65,52
|
65,52
|
69,10
|
68,00
|
| 06/08/2026 |
1 047 430 |
-1,46%
|
67,90
|
65,75
|
68,08
|
65,80
|
| 05/08/2026 |
1 774 159 |
6,00%
|
65,01
|
63,6905
|
68,43
|
66,78
|
| 04/08/2026 |
1 657 232 |
-0,68%
|
61,73
|
60,51
|
63,38
|
63,04
|
| 03/08/2026 |
1 004 670 |
-0,68%
|
65,00
|
62,43
|
65,00
|
63,31
|
| 31/07/2026 |
591 459 |
-1,04%
|
63,51
|
63,205
|
64,21
|
63,74
|
| 30/07/2026 |
1 149 446 |
3,52%
|
63,51
|
62,20
|
64,49
|
64,41
|
| 29/07/2026 |
777 681 |
-1,77%
|
64,64
|
61,48
|
64,64
|
62,20
|
| 28/07/2026 |
1 031 784 |
-0,85%
|
61,579
|
61,579
|
63,69
|
63,21
|
| 27/07/2026 |
870 968 |
-1,15%
|
64,39
|
62,62
|
64,83
|
63,68
|
| 24/07/2026 |
614 986 |
0,17%
|
64,33
|
64,01
|
65,18
|
64,39
|
| 23/07/2026 |
981 178 |
0,27%
|
64,8868
|
62,89
|
64,8868
|
64,33
|
| 22/07/2026 |
670 856 |
0,97%
|
63,63
|
63,35
|
65,32
|
64,25
|
| 21/07/2026 |
840 270 |
3,27%
|
61,95
|
61,95
|
63,785
|
63,63
|
| 20/07/2026 |
713 866 |
-1,36%
|
64,9777
|
61,53
|
64,9777
|
61,62
|
| 17/07/2026 |
1 114 426 |
-0,32%
|
61,3654
|
60,1009
|
63,125
|
62,44
|
| 16/07/2026 |
2 027 490 |
-2,00%
|
64,10
|
62,18
|
64,75
|
62,77
|
| 15/07/2026 |
972 333 |
-0,05%
|
64,80
|
63,36
|
64,81
|
64,01
|
| 14/07/2026 |
562 109 |
0,64%
|
63,64
|
63,04
|
65,18
|
64,04
|
| 13/07/2026 |
519 865 |
-2,07%
|
65,00
|
63,51
|
65,34
|
63,64
|
| 10/07/2026 |
756 012 |
2,40%
|
65,10
|
64,22
|
66,28
|
64,99
|
| 09/07/2026 |
930 632 |
0,79%
|
64,42
|
64,42
|
66,32
|
64,73
|
| 08/07/2026 |
712 023 |
0,30%
|
63,77
|
62,4025
|
64,33
|
64,21
|
| 07/07/2026 |
1 307 345 |
-2,97%
|
65,40
|
63,83
|
65,48
|
64,07
|
| 06/07/2026 |
1 067 987 |
3,78%
|
63,52
|
63,52
|
65,93
|
65,91
|
| 02/07/2026 |
1 293 331 |
-1,41%
|
64,50
|
62,67
|
65,67
|
63,52
|
| 01/07/2026 |
1 576 970 |
-2,90%
|
66,40
|
64,36
|
67,03
|
64,36
|
| 30/06/2026 |
1 014 432 |
0,77%
|
65,89
|
65,485
|
66,79
|
66,40
|
| 29/06/2026 |
1 282 976 |
-3,17%
|
70,06
|
65,57
|
70,06
|
65,89
|
| 26/06/2026 |
935 405 |
-1,94%
|
68,00
|
67,06
|
69,37
|
68,11
|
| 25/06/2026 |
816 097 |
1,82%
|
68,19
|
67,70
|
69,85
|
69,47
|
| 24/06/2026 |
1 344 825 |
-3,28%
|
71,00
|
67,23
|
72,03
|
68,19
|
| 23/06/2026 |
1 104 583 |
-2,34%
|
70,00
|
68,95
|
71,75
|
70,52
|
| 18/06/2026 |
1 030 819 |
1,99%
|
70,92
|
70,36
|
72,50
|
72,34
|
| 17/06/2026 |
1 490 831 |
-2,81%
|
72,00
|
70,49
|
73,35
|
70,54
|
| 16/06/2026 |
1 012 495 |
-1,37%
|
73,5001
|
72,07
|
73,87
|
72,60
|
| 15/06/2026 |
1 346 699 |
-1,35%
|
77,00
|
73,48
|
77,00
|
73,52
|
| 12/06/2026 |
887 608 |
-0,45%
|
74,28
|
74,04
|
75,675
|
74,51
|
| 11/06/2026 |
1 329 221 |
5,11%
|
70,50
|
70,50
|
75,02
|
74,85
|
| 10/06/2026 |
1 547 047 |
-2,44%
|
74,48
|
71,29
|
75,23
|
71,29
|
| 09/06/2026 |
1 888 543 |
-3,44%
|
76,48
|
70,995
|
76,48
|
73,27
|
| 08/06/2026 |
1 572 723 |
4,43%
|
73,77
|
73,735
|
76,355
|
75,86
|
| 05/06/2026 |
1 613 695 |
-5,59%
|
76,91
|
71,66
|
76,91
|
72,63
|
| 04/06/2026 |
1 872 148 |
0,65%
|
76,00
|
74,80
|
77,065
|
77,03
|
| 03/06/2026 |
2 441 468 |
3,31%
|
75,24
|
74,51
|
78,82
|
76,55
|
| 02/06/2026 |
2 339 495 |
4,27%
|
71,30
|
71,05
|
75,79
|
74,08
|
| 01/06/2026 |
1 298 412 |
-0,82%
|
71,55
|
69,6101
|
71,55
|
71,06
|
| 29/05/2026 |
2 110 765 |
0,93%
|
71,50
|
69,89
|
73,88
|
71,65
|
| 28/05/2026 |
1 871 860 |
0,68%
|
71,12
|
69,64
|
72,758
|
71,31
|
| 27/05/2026 |
3 341 526 |
3,77%
|
69,30
|
68,98
|
71,565
|
70,83
|
| 26/05/2026 |
1 497 563 |
3,71%
|
67,07
|
66,35
|
68,395
|
68,26
|
| 22/05/2026 |
2 174 678 |
3,57%
|
65,584
|
64,98
|
67,66
|
65,82
|
| 21/05/2026 |
926 363 |
0,95%
|
62,50
|
61,66
|
63,95
|
63,55
|
| 20/05/2026 |
1 443 183 |
2,98%
|
60,6306
|
60,6306
|
63,18
|
62,95
|
| 19/05/2026 |
1 224 365 |
-1,17%
|
62,11
|
59,67
|
62,11
|
61,13
|
| 18/05/2026 |
1 634 202 |
-2,20%
|
63,21
|
61,73
|
63,68
|
61,82
|
| 15/05/2026 |
878 313 |
-5,03%
|
66,30
|
63,21
|
66,445
|
63,21
|
| 14/05/2026 |
2 221 045 |
0,82%
|
67,15
|
65,56
|
70,305
|
67,42
|
| 13/05/2026 |
3 809 256 |
4,91%
|
63,18
|
63,18
|
69,375
|
66,87
|
| 12/05/2026 |
1 947 893 |
1,09%
|
63,15
|
62,45
|
64,25
|
63,74
|
| 11/05/2026 |
2 300 103 |
2,98%
|
61,10
|
61,10
|
63,69
|
63,15
|
| 08/05/2026 |
1 327 827 |
5,33%
|
59,00
|
58,38
|
61,37
|
61,32
|
| 07/05/2026 |
1 454 811 |
-2,05%
|
60,03
|
58,08
|
60,375
|
58,18
|
| 06/05/2026 |
2 368 693 |
3,75%
|
57,10
|
56,92
|
60,22
|
59,41
|
| 05/05/2026 |
1 765 718 |
1,78%
|
56,5672
|
55,85
|
57,96
|
57,26
|
| 04/05/2026 |
1 500 676 |
-0,99%
|
57,04
|
55,57
|
57,04
|
56,26
|
| 01/05/2026 |
1 384 082 |
-0,35%
|
56,94
|
55,62
|
57,21
|
56,77
|
| 30/04/2026 |
1 343 006 |
5,11%
|
54,51
|
54,51
|
57,675
|
56,97
|
| 29/04/2026 |
626 146 |
-0,18%
|
54,31
|
53,805
|
54,7399
|
54,21
|
| 28/04/2026 |
725 643 |
-1,95%
|
55,26
|
53,95
|
55,8057
|
54,31
|
| 27/04/2026 |
93 616 |
-1,10%
|
56,2988
|
55,39
|
56,71
|
55,39
|
| 24/04/2026 |
827 060 |
0,27%
|
56,69
|
55,80
|
56,95
|
56,29
|
| 23/04/2026 |
777 728 |
0,59%
|
55,81
|
55,25
|
56,71
|
56,14
|
| 22/04/2026 |
965 557 |
1,96%
|
55,52
|
55,395
|
56,49
|
55,81
|
| 21/04/2026 |
729 893 |
-1,78%
|
56,00
|
54,5767
|
56,2881
|
54,74
|
| 20/04/2026 |
637 302 |
0,13%
|
55,65
|
55,09
|
55,96
|
55,73
|
| 17/04/2026 |
822 408 |
4,43%
|
54,54
|
54,52
|
56,71
|
55,66
|
| 16/04/2026 |
746 408 |
1,56%
|
52,49
|
52,40
|
53,47
|
53,30
|
| 15/04/2026 |
891 032 |
-2,24%
|
53,89
|
51,92
|
53,89
|
52,49
|
| 14/04/2026 |
664 933 |
0,24%
|
56,4423
|
53,075
|
56,4423
|
53,69
|
| 13/04/2026 |
724 525 |
-1,69%
|
52,8921
|
52,8921
|
53,94
|
53,56
|
| 10/04/2026 |
571 229 |
-0,89%
|
54,68
|
54,29
|
55,31
|
54,48
|
| 09/04/2026 |
515 952 |
0,04%
|
54,0801
|
54,0801
|
55,24
|
54,97
|
| 08/04/2026 |
733 149 |
4,91%
|
54,94
|
54,30
|
55,805
|
54,96
|
| 07/04/2026 |
947 911 |
-1,26%
|
51,74
|
51,74
|
53,36
|
52,39
|
| 06/04/2026 |
393 792 |
0,44%
|
52,83
|
52,28
|
53,19
|
53,06
|
| 02/04/2026 |
655 537 |
-3,19%
|
53,10
|
52,34
|
54,13
|
52,83
|
| 01/04/2026 |
730 811 |
0,57%
|
54,26
|
54,23
|
55,16
|
54,57
|
| 31/03/2026 |
728 503 |
3,12%
|
53,1701
|
53,11
|
54,5799
|
54,26
|
| 30/03/2026 |
957 176 |
-3,08%
|
54,39
|
52,03
|
55,10
|
52,55
|
| 27/03/2026 |
652 561 |
-0,96%
|
54,05
|
54,00
|
55,105
|
54,24
|
| 26/03/2026 |
794 741 |
-2,41%
|
56,12
|
54,525
|
56,12
|
54,76
|
| 25/03/2026 |
1 359 763 |
2,02%
|
55,74
|
55,71
|
56,61
|
56,12
|
