BiG | O banco que entende os seus valores.

BorgWarner Inc (BWA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
23/12/2024	870.318	0,38%	31,785	31,605	32,09	32,00
20/12/2024	1.066.842	1,13%	31,36	31,26	32,04	31,88
19/12/2024	1.463.713	-1,47%	32,24	31,35	32,24	31,48
18/12/2024	0	-3,88%	33,44	31,95	33,675	31,95
17/12/2024	991.159	0,79%	32,975	32,91	33,6125	33,24
16/12/2024	1.384.206	-3,14%	33,71	32,82	33,88	32,98
13/12/2024	1.142.612	-2,85%	34,91	33,825	35,30	34,05
12/12/2024	1.509.852	-0,11%	34,90	34,53	35,30	35,05
11/12/2024	1.085.468	1,39%	34,495	34,095	35,155	35,09
10/12/2024	775.610	0,90%	33,97	33,92	34,615	34,61
09/12/2024	1.052.409	1,52%	33,97	33,99	35,08	34,30
06/12/2024	761.574	-0,56%	34,325	33,50	34,38	33,80
05/12/2024	955.139	-2,33%	35,07	33,81	35,32	33,99
04/12/2024	1.722.047	2,81%	33,90	33,82	34,89	34,80
03/12/2024	850.393	-1,43%	34,23	33,81	34,28	33,85
02/12/2024	1.108.842	0,32%	34,30	33,90	34,525	34,32
29/11/2024	476.995	2,01%	34,28	33,92	35,95	34,21
28/11/2024	523.655	1,41%	34,47	34,19	34,725	34,28
27/11/2024	503.112	0,32%	34,48	33,90	34,85	34,27
26/11/2024	940.214	-2,87%	34,465	33,90	35,52	34,17
25/11/2024	879.784	3,11%	35,00	34,46	35,52	35,18
22/11/2024	798.298	1,07%	33,13	33,03	34,2308	34,12
21/11/2024	755.544	1,35%	32,90	32,64	35,285	33,76
20/11/2024	520.453	0,54%	33,01	32,85	33,91	33,31
19/11/2024	795.827	-3,64%	34,75	33,08	34,815	33,13
18/11/2024	495.483	-0,35%	34,6317	34,29	34,82	34,38
15/11/2024	780.856	0,20%	34,85	34,105	34,975	34,50
14/11/2024	763.735	-1,09%	35,295	34,30	35,81	34,43
13/11/2024	1.097.095	-0,94%	34,51	34,445	35,81	34,81
12/11/2024	1.448.611	1,39%	34,66	34,21	35,37	35,14
11/11/2024	670.553	2,18%	34,79	33,92	34,85	34,66
08/11/2024	817.239	-3,25%	35,17	33,87	35,67	33,92
07/11/2024	1.199.753	0,60%	35,00	34,07	35,67	35,06
06/11/2024	1.042.552	2,44%	33,12	32,91	35,47	34,85
05/11/2024	733.029	%	33,12	32,91	34,115	34,02
04/11/2024	993.377	%	33,61	33,43	34,53	33,45
01/11/2024	1.338.390	%	33,995	33,18	34,19	33,44
31/10/2024	2.405.098	%	33,71	32,59	34,315	33,63
30/10/2024	1.310.341	%	33,71	33,465	34,315	33,55
29/10/2024	836.753	%	34,03	33,70	34,50	34,22
28/10/2024	576.024	%	33,93	33,73	34,495	34,41
25/10/2024	521.801	%	33,84	33,52	33,94	33,60
24/10/2024	1.044.598	%	33,90	33,27	34,43	33,45
23/10/2024	830.669	%	33,90	33,7307	34,415	34,12
22/10/2024	509.839	%	34,39	33,92	34,355	34,19
21/10/2024	440.602	%	35,265	34,33	35,21	34,34
18/10/2024	407.523	%	35,67	35,075	35,99	35,20
17/10/2024	499.803	%	35,13	34,995	35,5889	35,04
16/10/2024	435.200	%	35,04	34,995	35,5889	35,04
15/10/2024	397.249	%	35,04	34,89	35,67	34,98
14/10/2024	575.336	%	35,04	34,86	35,455	35,43
11/10/2024	399.302	%	34,92	34,66	34,975	34,89
10/10/2024	368.271	%	34,92	34,66	34,975	34,89
09/10/2024	412.569	%	34,47	34,38	35,20	35,07
08/10/2024	441.137	%	35,00	34,40	34,96	34,68
07/10/2024	463.457	%	35,00	34,8219	35,28	35,02
04/10/2024	1.179.979	%	35,50	34,605	35,10	34,99
03/10/2024	1.179.254	%	35,645	34,605	35,10	34,83
02/10/2024	546.641	%	35,645	35,32	35,74	35,42
01/10/2024	1.006.095	%	36,34	35,345	36,175	35,49
30/09/2024	1.110.775	%	36,34	35,81	36,58	36,29
27/09/2024	2.322.405	%	36,34	36,245	37,29	36,75
26/09/2024	1.417.667	%	35,30	35,10	35,97	35,81
25/09/2024	1.060.230	%	34,72	34,415	34,92	34,51
24/09/2024	892.447	%	33,37	34,635	35,175	35,10
20/09/2024	1.700.777	%	34,35	33,30	34,53	33,40
19/09/2024	1.661.604	%	32,94	33,59	34,31	34,11
18/09/2024	945.487	%	32,94	32,515	33,45	32,73
17/09/2024	960.574	%	32,49	32,41	33,25	32,90
16/09/2024	1.522.329	%	32,35	32,01	32,50	32,20
13/09/2024	963.972	%	31,72	31,315	31,99	32,57
12/09/2024	947.041	%	31,72	31,315	31,99	31,98
11/09/2024	909.219	%	31,43	31,015	31,70	31,64
10/09/2024	1.123.626	%	32,39	31,19	32,485	31,56
09/09/2024	1.106.902	%	32,94	32,26	33,27	32,88
06/09/2024	855.563	%	32,94	32,59	33,24	32,85
05/09/2024	776.555	%	32,94	32,59	33,24	32,86
04/09/2024	707.376	%	32,94	32,935	33,32	33,07
03/09/2024	775.989	%	33,58	32,96	33,75	33,09
30/08/2024	650.866	%	34,10	33,74	34,21	33,66
29/08/2024	625.115	%	34,01	33,74	34,21	33,89
28/08/2024	662.766	%	33,515	33,35	33,795	33,65
27/08/2024	556.412	%	33,725	33,46	33,80	33,65
26/08/2024	550.044	%	34,02	33,76	34,35	33,81
23/08/2024	717.651	%	33,19	33,07	34,03	33,99
22/08/2024	641.381	%	32,86	32,79	33,15	32,89
21/08/2024	666.903	%	32,86	32,69	33,13	33,07
20/08/2024	585.471	%	33,00	32,46	33,06	32,51
19/08/2024	636.018	%	32,88	32,89	33,24	33,08
16/08/2024	532.597	%	32,745	32,34	32,749	32,64
15/08/2024	834.081	%	32,55	32,27	32,84	32,54
14/08/2024	739.811	%	31,33	31,56	32,11	31,73
13/08/2024	735.795	%	31,33	31,21	32,005	31,87
12/08/2024	1.705.405	%	31,85	31,125	31,985	31,19
09/08/2024	1.362.623	%	32,09	31,635	32,175	31,79
08/08/2024	1.523.464	%	31,86	31,78	32,295	32,13
07/08/2024	1.223.557	%	32,39	31,83	32,63	32,6037
06/08/2024	1.131.031	%	32,37	31,83	32,63	31,86
05/08/2024	1.150.175	%	31,81	31,48	32,53	32,3661
02/08/2024	1.619.738	%	33,14	32,295	33,14	33,04