Brighthouse Financial Inc (BHF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,78%	46,32	45,82	46,60	45,86
17/05/2024	215.868	-0,78%	46,32	45,82	46,60	45,86
16/05/2024	319.832	1,25%	46,19	45,66	46,39	46,22
15/05/2024	207.247	-0,85%	46,19	45,30	46,28	45,64
14/05/2024	308.508	-0,20%	46,25	45,98	46,70	46,03
13/05/2024	350.770	0,96%	45,81	45,97	46,98	46,12
10/05/2024	415.712	-1,91%	46,66	45,64	47,045	45,68
09/05/2024	582.237	1,75%	45,84	45,69	46,78	46,57
08/05/2024	837.424	-10,38%	49,24	45,44	49,45	45,77
07/05/2024	787.530	0,67%	51,13	50,67	51,61	51,07
06/05/2024	719.924	3,55%	49,12	48,34	50,955	50,73
03/05/2024	477.545	1,01%	49,12	48,34	49,385	48,99
02/05/2024	346.083	-0,51%	49,12	48,45	49,29	48,50
01/05/2024	416.181	1,04%	49,12	48,06	49,545	48,75
30/04/2024	219.365	-0,95%	49,12	48,19	48,80	48,21
29/04/2024	365.122	-0,12%	49,12	48,63	49,75	48,67
26/04/2024	426.856	-0,61%	49,12	48,28	48,87	48,73
25/04/2024	359.409	-2,91%	49,12	48,85	50,305	49,03
24/04/2024	574.367	1,20%	49,12	49,36	50,815	50,50
23/04/2024	435.752	1,53%	49,12	49,36	50,475	49,90
22/04/2024	148.267	0,49%	49,12	48,63	49,87	49,15
19/04/2024	249.175	2,80%	47,56	47,94	49,01	48,91
18/04/2024	160.465	1,36%	47,25	46,94	47,89	47,58
17/04/2024	186.290	-0,87%	49,37	46,94	47,85	46,94
16/04/2024	380.654	0,79%	49,37	46,165	47,45	47,35
15/04/2024	236.817	-2,04%	49,37	46,97	49,06	46,98
12/04/2024	302.476	0,34%	49,37	47,55	48,24	47,96
11/04/2024	286.308	-2,57%	49,37	47,50	48,90	47,80
10/04/2024	260.025	-2,37%	49,37	48,56	49,78	49,06
09/04/2024	220.016	-1,63%	50,54	49,79	51,38	50,25
08/04/2024	124.329	-0,43%	50,54	51,06	51,73	51,08
05/04/2024	277.380	1,08%	50,54	50,67	51,53	51,30
04/04/2024	244.238	-1,44%	50,54	50,74	52,48	50,75
03/04/2024	162.724	1,48%	50,54	50,54	51,58	51,49
02/04/2024	307.961	-0,41%	51,08	50,695	51,08	50,74
01/04/2024	211.860	-1,15%	49,89	50,715	51,50	50,95
28/03/2024	312.922	0,68%	49,89	50,85	51,90	51,54
27/03/2024	234.971	3,44%	49,89	49,76	51,22	51,19
26/03/2024	287.738	0,94%	49,04	48,80	49,865	49,49
25/03/2024	185.724	2,92%	47,64	47,64	49,23	49,03
22/03/2024	322.437	-3,03%	49,27	47,59	49,27	47,64
21/03/2024	300.648	0,95%	48,91	48,505	49,60	49,13
20/03/2024	277.290	2,59%	47,11	47,265	48,69	48,67
19/03/2024	392.743	0,62%	47,14	46,91	47,87	47,44
18/03/2024	278.854	-0,90%	47,52	47,14	47,76	47,15
15/03/2024	523.035	1,04%	47,15	47,15	47,995	47,58
14/03/2024	269.068	-1,15%	47,77	46,71	47,76	47,09
13/03/2024	294.908	0,91%	46,28	47,395	47,9671	47,64
12/03/2024	231.040	0,90%	46,28	46,58	47,215	47,21
11/03/2024	255.023	1,28%	46,28	46,05	47,08	46,79
08/03/2024	301.207	0,74%	46,28	45,81	46,895	46,20
07/03/2024	300.833	-0,09%	46,19	45,81	46,71	45,86
06/03/2024	361.845	0,24%	46,09	45,1414	46,1873	45,90
05/03/2024	298.712	0,40%	45,26	45,26	46,46	45,79
04/03/2024	404.665	-1,19%	46,08	45,26	46,48	45,61
01/03/2024	277.757	-0,84%	46,14	45,68	46,88	46,16
29/02/2024	459.925	-1,23%	47,61	46,30	48,08	46,55
28/02/2024	222.913	-0,17%	47,25	47,11	47,68	47,13
27/02/2024	269.781	0,77%	47,25	46,88	47,70	47,21
26/02/2024	310.360	-2,17%	47,25	46,58	47,92	46,85
23/02/2024	293.871	0,38%	47,25	46,875	48,315	47,89
22/02/2024	281.644	-0,19%	48,06	47,43	48,32	47,71
21/02/2024	243.140	0,36%	47,71	47,11	47,93	47,80
20/02/2024	238.390	0,00%	46,96	46,93	48,01	47,63
19/02/2024	211.825	0,00%	48,24	47,55	48,51	47,63
16/02/2024	211.825	0,21%	48,24	47,55	48,51	47,63
15/02/2024	427.395	2,74%	47,76	48,13	49,68	48,83
14/02/2024	644.816	1,91%	46,20	46,11	48,32	47,53
13/02/2024	1.180.918	-12,76%	46,20	44,60	46,20	46,64
12/02/2024	457.172	1,44%	52,69	53,11	54,73	53,46
09/02/2024	182.624	0,11%	52,69	51,755	52,84	52,70
08/02/2024	189.149	0,65%	52,00	51,50	52,64	52,64
07/02/2024	198.139	1,59%	51,87	51,60	52,505	52,30
06/02/2024	358.991	0,57%	51,00	51,08	51,83	51,48
05/02/2024	204.582	0,12%	51,00	50,52	51,505	51,19
02/02/2024	205.101	0,55%	53,18	49,69	51,355	51,13
01/02/2024	184.403	-1,78%	53,18	49,69	51,94	50,85
31/01/2024	453.831	-2,98%	53,18	51,66	53,44	51,77
30/01/2024	172.182	-0,47%	53,39	53,22	53,68	53,36
29/01/2024	201.302	-0,21%	53,69	53,11	53,69	53,61
26/01/2024	241.591	0,26%	53,50	53,49	54,065	53,72
25/01/2024	281.049	3,24%	51,59	51,50	53,58	53,58
24/01/2024	161.576	1,37%	51,59	51,50	52,285	51,90
23/01/2024	199.786	-0,33%	51,44	51,16	52,25	51,20
22/01/2024	181.773	0,65%	51,44	51,32	52,02	51,37
19/01/2024	304.634	2,08%	49,56	49,79	51,08	51,04
18/01/2024	426.800	1,42%	49,56	48,92	50,37	50,00
17/01/2024	349.907	-1,00%	49,08	49,08	49,90	49,30
16/01/2024	329.041	-3,23%	50,96	49,67	50,98	49,80
15/01/2024	186.137	-0,48%	52,01	51,105	52,23	51,46
12/01/2024	186.137	-0,48%	52,01	51,105	52,23	51,46
11/01/2024	220.681	-1,56%	52,07	51,35	52,30	51,71
10/01/2024	282.611	1,61%	52,47	51,67	52,515	52,53
09/01/2024	279.924	-2,84%	52,47	51,70	52,66	51,70
08/01/2024	211.450	0,61%	51,72	52,425	53,315	53,21
05/01/2024	415.383	1,01%	51,72	52,15	53,83	52,89
04/01/2024	348.990	1,41%	51,72	51,525	52,69	52,36
03/01/2024	287.911	-2,27%	51,95	51,345	52,33	51,63
02/01/2024	225.344	-0,17%	53,74	52,50	53,41	52,83
29/12/2023	176.191	-1,51%	53,74	52,85	53,80	52,92