Saltar para o conteúdo principal Login

BorgWarner Inc (BWA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
15/05/2025 923.159 0,46% 32,97 32,34 33,13 33,07
14/05/2025 1.127.559 -0,63% 32,59 32,53 33,40 32,92
13/05/2025 1.065.077 1,53% 32,80 32,39 33,40 33,13
12/05/2025 1.127.767 3,19% 32,37 32,37 33,36 32,63
09/05/2025 980.383 1,54% 30,85 30,3738 31,86 31,62
08/05/2025 1.242.794 2,84% 30,00 29,41 31,475 31,14
07/05/2025 1.750.669 4,41% 29,32 28,915 30,615 30,28
06/05/2025 1.404.333 -1,53% 29,06 28,915 29,65 29,00
05/05/2025 992.009 0,58% 29,28 29,03 29,65 29,45
02/05/2025 1.159.668 2,59% 28,33 28,22 29,555 29,28
01/05/2025 772.840 0,56% 28,14 28,065 28,86 28,54
30/04/2025 532.421 -1,66% 28,305 28,01 29,00 28,38
29/04/2025 1.388.114 1,94% 28,42 28,15 29,00 28,85
28/04/2025 656.614 0,11% 28,22 28,16 28,79 28,30
25/04/2025 708.784 -0,56% 27,37 27,37 28,50 28,27
24/04/2025 1.377.580 4,41% 27,66 27,15 28,49 28,43
23/04/2025 552.320 1,23% 26,52 26,405 28,20 27,23
22/04/2025 634.966 2,44% 26,39 25,98 26,98 26,90
21/04/2025 676.572 -0,72% 26,03 25,98 26,40 26,26
17/04/2025 647.367 1,65% 26,43 25,69 26,535 26,45
16/04/2025 740.366 -0,23% 26,12 25,69 26,505 26,02
15/04/2025 891.046 -1,36% 26,12 25,7444 26,20 26,08
14/04/2025 1.415.093 0,96% 26,42 25,925 26,83 26,44
11/04/2025 1.010.253 2,03% 25,71 25,35 26,26 26,19
10/04/2025 1.713.437 -4,54% 26,51 25,1134 26,575 25,67
09/04/2025 2.091.059 8,29% 24,55 24,40 27,2087 26,89
08/04/2025 1.274.968 -3,88% 26,23 24,5033 26,635 24,84
07/04/2025 2.145.957 -0,39% 26,25 24,625 26,93 25,79
04/04/2025 1.714.731 -4,85% 28,35 24,655 26,46 25,89
03/04/2025 1.374.701 -6,56% 28,35 27,065 28,635 27,21
02/04/2025 941.312 2,03% 28,30 28,205 29,22 29,12
01/04/2025 1.197.778 -0,38% 28,615 28,02 28,84 28,54
31/03/2025 1.359.285 1,63% 28,60 27,6859 28,76 28,65
28/03/2025 1.224.159 -2,22% 28,68 27,955 28,74 28,19
27/03/2025 1.788.277 -4,72% 29,39 28,3346 30,075 28,83
26/03/2025 1.389.750 2,54% 29,57 29,37 30,27 30,25
25/03/2025 935.169 0,17% 29,59 29,245 29,78 29,50
24/03/2025 1.426.205 2,61% 28,55 28,7401 29,555 29,45
21/03/2025 14.125.533 -0,86% 28,52 28,195 28,84 28,70
20/03/2025 1.496.236 -0,24% 28,735 28,695 29,35 28,95
19/03/2025 1.149.242 0,69% 29,095 28,50 29,28 29,02
18/03/2025 1.547.891 1,69% 28,735 28,24 28,955 28,82
17/03/2025 1.525.551 -1,22% 28,17 28,31 29,23 28,35
14/03/2025 1.185.656 3,31% 28,19 28,01 28,73 28,70
13/03/2025 1.730.576 -2,73% 28,37 27,65 28,85 27,78
12/03/2025 1.506.181 -2,33% 29,96 28,15 29,46 28,56
11/03/2025 1.424.665 -2,04% 29,96 28,955 29,97 29,24
10/03/2025 1.531.796 0,17% 29,70 29,605 30,58 29,85
07/03/2025 863.828 1,50% 29,00 29,00 29,94 29,81
06/03/2025 872.768 0,62% 29,11 29,02 29,60 29,37
05/03/2025 1.178.787 3,81% 28,39 28,385 29,395 29,19
04/03/2025 1.296.056 -2,46% 28,285 27,90 28,56 28,12
03/03/2025 871.543 -2,92% 29,60 28,54 30,12 28,83
28/02/2025 1.265.587 0,54% 29,555 29,362 29,90 29,66
27/02/2025 829.311 -1,50% 29,85 29,59 30,26 29,61
26/02/2025 877.497 0,23% 30,055 29,94 30,55 30,06
25/02/2025 1.360.047 0,84% 29,805 29,535 30,11 29,99
24/02/2025 1.023.112 0,81% 30,45 29,62 29,92 29,74
21/02/2025 798.173 -2,51% 29,69 29,2733 30,45 29,50
20/02/2025 909.161 1,96% 29,69 29,39 30,265 30,25
19/02/2025 1.176.448 -1,92% 29,80 29,55 30,09 29,67
18/02/2025 1.139.683 0,10% 29,78 29,96 30,44 30,25
17/02/2025 1.125.168 0,00% 29,78 29,59 30,28 30,22
14/02/2025 1.278.811 2,79% 29,83 29,57 30,29 30,225
13/02/2025 937.938 1,77% 29,06 28,92 29,605 29,40
12/02/2025 1.466.496 -1,87% 29,06 28,65 29,155 28,89
11/02/2025 1.184.274 0,34% 29,335 29,25 29,85 29,44
10/02/2025 1.618.590 -2,27% 30,25 29,28 30,39 29,34
07/02/2025 1.791.684 -0,73% 31,69 29,33 30,48 30,02
06/02/2025 2.879.386 -2,98% 31,69 29,98 32,98 30,24
05/02/2025 1.651.419 -0,51% 31,365 30,90 31,49 31,17
04/02/2025 1.141.685 0,55% 31,10 31,025 31,51 31,33
03/02/2025 1.326.657 -2,32% 32,59 29,95 31,615 31,16
31/01/2025 794.305 -2,89% 32,63 31,70 32,88 31,90
30/01/2025 723.122 1,17% 32,71 32,451 32,88 32,85
29/01/2025 878.673 -0,25% 32,59 32,2366 32,74 32,47
28/01/2025 930.247 -1,06% 32,67 32,16 32,745 32,55
27/01/2025 1.196.202 0,77% 32,39 32,675 33,40 32,90
24/01/2025 1.091.067 1,30% 32,36 32,04 32,71 32,65
23/01/2025 1.460.868 1,38% 31,99 31,65 32,3474 32,23
22/01/2025 1.484.080 -2,84% 32,57 31,48 32,595 31,79
21/01/2025 1.484.800 1,33% 32,16 32,03 32,73 32,72
20/01/2025 699.936 0,00% 32,16 32,06 32,47 32,29
17/01/2025 1.278.980 0,88% 32,09 32,05 32,50 32,29
16/01/2025 1.093.704 -0,90% 32,58 31,6248 32,28 32,01
15/01/2025 884.422 1,38% 32,00 31,94 32,635 32,30
14/01/2025 1.062.524 0,86% 30,79 31,35 32,08 31,86
13/01/2025 1.104.357 1,77% 31,30 30,75 31,60 31,59
10/01/2025 2.114.494 -1,59% 31,27 30,94 31,7055 31,04
09/01/2025 681.291 1,67% 31,92 31,28 31,91 31,54
08/01/2025 630.175 -2,26% 31,92 31,28 32,8099 32,8099
07/01/2025 575.848 0,59% 32,36 32,12 32,605 32,27
06/01/2025 716.170 1,78% 31,33 31,935 32,71 32,08
03/01/2025 1.019.227 0,64% 31,27 30,71 31,53 31,52
02/01/2025 950.986 -1,48% 32,00 31,26 32,08 31,32
31/12/2024 0 0,47% 31,72 31,59 32,00 31,79
30/12/2024 674.912 -1,71% 31,96 31,43 32,02 31,79
27/12/2024 499.304 -0,22% 32,055 32,09 32,63 32,19
26/12/2024 522.941 0,25% 32,055 31,925 32,40 32,26
24/12/2024 0 -1,09% 31,975 31,8101 32,22 32,18

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco