BiG | O banco que entende os seus valores.

BorgWarner Inc (BWA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
03/03/2026	1.695.810	-3,32%	54,46	52,62	54,56	54,12
02/03/2026	985.713	-2,47%	57,40	55,46	57,57	55,98
27/02/2026	1.688.674	-0,59%	58,70	57,095	58,70	57,40
26/02/2026	1.277.915	-2,59%	59,79	57,61	60,08	57,91
25/02/2026	1.204.465	1,02%	58,00	58,00	59,90	59,45
24/02/2026	1.561.061	1,17%	58,4726	58,17	59,595	58,85
23/02/2026	1.572.299	-1,27%	58,00	58,00	59,075	58,17
20/02/2026	2.569.602	-2,31%	58,40	58,02	60,09	58,92
19/02/2026	1.671.670	-2,29%	62,00	60,19	62,00	60,31
18/02/2026	2.080.593	-1,26%	62,70	61,21	63,41	61,72
17/02/2026	2.057.222	-0,46%	62,76	61,59	64,2772	62,51
13/02/2026	3.690.281	-5,64%	66,70	62,501	66,70	62,80
12/02/2026	4.521.629	0,68%	67,32	65,54	70,08	66,55
11/02/2026	7.963.241	22,55%	55,26	54,345	68,82	66,10
10/02/2026	2.345.897	2,35%	52,25	52,1245	54,45	53,98
09/02/2026	1.758.520	2,17%	52,35	51,50	53,00	52,74
06/02/2026	803.065	3,71%	50,2608	50,2608	52,26	51,62
05/02/2026	1.048.662	-0,26%	50,2283	50,02	51,00	50,36
04/02/2026	1.526.585	3,95%	48,57	48,57	50,75	50,49
03/02/2026	903.962	0,87%	48,20	48,085	49,18	48,57
02/02/2026	998.009	1,56%	47,29	47,14	48,15	48,15
30/01/2026	668.435	-3,11%	48,00	47,02	48,19	47,41
29/01/2026	536.538	1,35%	48,28	48,16	49,2099	48,93
28/01/2026	581.079	-0,31%	48,269	48,02	48,64	48,28
27/01/2026	639.172	1,38%	47,77	47,77	48,51	48,43
26/01/2026	644.353	0,08%	48,63	47,365	48,63	47,77
23/01/2026	461.437	-0,38%	47,89	47,44	48,135	47,71
22/01/2026	505.169	-0,77%	48,415	47,63	48,89	47,89
21/01/2026	659.704	3,70%	46,54	46,54	48,36	48,26
20/01/2026	631.537	-1,38%	47,145	46,22	47,145	46,54
16/01/2026	1.060.373	-2,90%	48,60	46,73	48,75	47,19
15/01/2026	726.888	1,08%	48,2026	48,2026	48,80	48,60
14/01/2026	927.190	-0,15%	48,15	47,87	48,70	48,08
13/01/2026	626.384	-0,25%	48,42	47,96	48,53	48,15
12/01/2026	1.236.812	1,26%	47,67	46,41	48,39	48,27
09/01/2026	795.808	-0,25%	47,79	46,955	47,84	47,67
08/01/2026	997.553	0,72%	47,45	46,548	48,155	47,79
07/01/2026	714.029	-0,92%	47,89	47,13	47,895	47,45
06/01/2026	1.131.456	0,65%	47,58	46,8559	47,935	47,89
05/01/2026	932.638	2,02%	45,8328	45,8328	47,68	47,58
02/01/2026	754.117	3,51%	45,26	45,07	46,65	46,64
31/12/2025	269.396	-1,47%	45,62	45,04	45,63	45,06
30/12/2025	547.506	-0,13%	46,00	45,065	46,00	45,065
29/12/2025	931.317	0,48%	45,57	45,23	45,89	45,79
26/12/2025	377.090	0,33%	45,42	45,325	45,645	45,57
24/12/2025	347.784	-0,38%	45,17	45,00	45,515	45,42
23/12/2025	774.827	-0,57%	45,43	44,93	46,08	45,17
22/12/2025	1.392.172	0,89%	45,25	44,895	46,23	45,43
19/12/2025	3.357.629	-0,29%	45,16	44,87	46,11	45,03
18/12/2025	1.092.671	1,12%	44,66	44,66	45,84	45,16
17/12/2025	833.236	0,31%	44,7367	44,2083	44,82	44,66
16/12/2025	741.754	-0,76%	44,86	44,275	45,38	44,52
15/12/2025	947.209	0,83%	44,49	44,355	45,13	44,86
12/12/2025	874.624	-1,33%	45,09	44,46	45,49	44,49
11/12/2025	1.046.799	3,61%	43,3265	43,3265	45,12	45,09
10/12/2025	1.029.509	3,32%	42,12	42,11	43,68	43,52
09/12/2025	1.185.094	0,53%	41,90	41,6401	42,41	42,12
08/12/2025	1.764.020	-3,23%	43,30	41,7101	43,30	41,90
05/12/2025	825.631	-0,21%	43,39	43,285	43,685	43,30
04/12/2025	894.589	0,42%	43,21	43,12	43,525	43,39
03/12/2025	1.075.360	-0,02%	43,27	43,11	43,49	43,21
02/12/2025	1.631.692	0,93%	42,82	42,74	43,37	43,22
01/12/2025	1.002.260	-0,19%	42,4589	42,4589	43,02	42,82
28/11/2025	1.228.141	1,09%	42,96	42,89	43,43	42,89
26/11/2025	945.589	-1,47%	43,52	42,96	43,915	42,96
25/11/2025	1.124.008	1,68%	42,93	42,93	44,03	43,60
24/11/2025	820.500	-0,19%	43,18	42,50	43,18	42,88
21/11/2025	1.529.869	4,87%	40,96	40,96	43,10	42,96
20/11/2025	2.311.548	-4,99%	44,10	40,73	44,10	40,96
19/11/2025	751.164	-1,02%	43,33	42,915	43,68	43,11
18/11/2025	1.159.883	0,30%	43,26	43,01	43,69	43,55
17/11/2025	891.475	-3,23%	44,14	43,30	44,99	43,43
14/11/2025	750.694	-1,32%	45,40	44,705	45,40	44,80
13/11/2025	652.535	-1,33%	46,29	45,20	46,3899	45,40
12/11/2025	637.792	0,52%	45,48	45,48	46,35	46,01
11/11/2025	790.311	1,22%	45,7215	45,40	45,875	45,77
10/11/2025	1.160.850	0,65%	45,50	44,90	45,85	45,22
07/11/2025	1.187.862	-0,42%	45,01	44,795	45,53	44,93
06/11/2025	946.635	0,27%	44,88	44,745	45,42	45,01
05/11/2025	690.745	1,80%	44,17	43,76	45,04	44,88
04/11/2025	1.115.801	0,58%	43,15	43,15	44,405	44,10
03/11/2025	1.069.128	2,03%	42,96	42,62	43,94	43,83
31/10/2025	1.530.840	-2,62%	45,7868	42,29	45,7868	42,96
30/10/2025	1.832.372	3,18%	42,47	40,902	44,635	44,14
29/10/2025	1.062.701	-1,65%	44,11	42,57	44,11	42,83
28/10/2025	865.101	0,51%	43,33	43,10	43,64	43,55
27/10/2025	923.300	-1,48%	46,7788	43,32	46,7788	43,33
24/10/2025	512.319	0,62%	44,29	43,79	44,3398	43,98
23/10/2025	705.140	0,41%	43,99	43,46	44,055	43,71
22/10/2025	684.281	-0,59%	43,79	43,13	43,90	43,53
21/10/2025	1.084.412	1,91%	43,47	43,17	44,55	43,79
20/10/2025	501.838	0,89%	42,62	42,57	43,17	42,97
17/10/2025	653.319	-0,51%	42,8197	41,90	42,88	42,59
16/10/2025	1.135.045	1,30%	42,58	42,07	42,825	42,81
15/10/2025	754.024	1,25%	41,75	41,75	42,465	42,26
14/10/2025	726.520	1,27%	41,04	40,35	42,02	41,75
13/10/2025	745.360	0,02%	41,71	41,15	41,71	41,22
10/10/2025	649.068	-1,12%	41,66	41,11	42,23	41,21
09/10/2025	1.168.143	-2,78%	42,849	41,31	42,85	41,64
08/10/2025	776.582	1,06%	42,3954	42,3954	43,14	42,83