Brighthouse Financial Inc (BHF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
24/04/2025	240.906	3,12%	52,25	52,25	54,42	53,86
23/04/2025	433.255	0,79%	53,83	51,50	54,50	52,23
22/04/2025	272.237	6,21%	49,94	48,98	51,86	51,82
21/04/2025	227.083	-3,67%	50,06	48,27	50,585	48,79
17/04/2025	225.101	1,87%	49,92	49,92	51,25	50,65
16/04/2025	232.406	-1,86%	50,09	49,30	51,07	49,72
15/04/2025	290.023	0,32%	50,85	50,65	52,02	50,66
14/04/2025	320.618	5,60%	49,02	48,57	50,90	50,50
11/04/2025	372.623	1,12%	47,16	45,43	47,87	47,82
10/04/2025	393.695	-12,23%	51,56	46,73	52,21	47,29
09/04/2025	836.706	13,84%	46,38	44,38	54,06	53,88
08/04/2025	426.706	-1,05%	50,00	46,80	51,22	47,33
07/04/2025	488.253	-2,51%	47,38	45,69	50,49	47,83
04/04/2025	601.577	-10,78%	51,26	48,32	52,19	49,06
03/04/2025	1.076.379	-8,01%	56,45	54,82	57,20	54,99
02/04/2025	267.991	2,77%	57,35	57,35	60,14	59,78
01/04/2025	259.215	0,31%	57,93	57,10	58,59	58,17
31/03/2025	388.482	0,76%	56,37	56,37	58,55	57,99
28/03/2025	142.229	-2,41%	58,68	56,83	58,68	57,55
27/03/2025	178.014	-0,20%	59,03	57,78	59,15	58,97
26/03/2025	152.601	-0,19%	59,57	58,59	60,74	59,09
25/03/2025	233.315	-0,24%	59,25	59,06	60,04	59,20
24/03/2025	209.763	2,35%	59,07	58,78	59,99	59,34
21/03/2025	511.589	0,00%	57,15	57,15	58,60	57,98
20/03/2025	138.647	-0,17%	57,45	57,45	58,71	57,98
19/03/2025	279.814	1,68%	57,58	57,27	58,92	58,08
18/03/2025	272.455	0,30%	57,20	57,00	58,71	57,12
17/03/2025	207.653	2,43%	55,27	55,27	57,05	56,95
14/03/2025	136.022	4,32%	54,22	53,89	55,70	55,60
13/03/2025	226.279	-1,75%	54,49	53,125	54,88	53,30
12/03/2025	293.859	1,71%	54,28	52,89	54,83	54,25
11/03/2025	400.422	5,67%	50,68	50,67	53,58	53,34
10/03/2025	352.336	-6,88%	53,45	49,83	53,45	50,48
07/03/2025	292.365	-1,27%	54,64	53,27	55,50	54,21
06/03/2025	319.411	-2,56%	55,67	54,20	55,91	54,91
05/03/2025	428.879	2,53%	54,94	54,835	56,99	56,35
04/03/2025	419.033	-5,37%	57,08	53,94	57,10	54,96
03/03/2025	277.428	-2,07%	59,33	57,85	60,45	58,08
28/02/2025	573.076	1,04%	59,28	58,68	59,59	59,31
27/02/2025	379.986	0,69%	58,98	58,57	59,55	58,70
26/02/2025	211.999	-1,34%	59,12	58,07	60,245	58,30
25/02/2025	178.843	-0,59%	59,55	58,50	59,83	59,09
24/02/2025	249.557	-0,02%	60,23	58,875	60,50	59,44
21/02/2025	209.556	-3,91%	62,25	59,26	62,62	59,45
20/02/2025	219.579	-1,75%	62,58	61,19	62,77	61,87
19/02/2025	236.029	0,25%	63,54	62,44	64,05	62,97
18/02/2025	308.210	1,08%	62,25	61,70	63,19	62,81
17/02/2025	371.067	0,00%	58,83	58,83	62,50	62,14
14/02/2025	371.067	5,79%	58,83	58,83	62,50	62,14
13/02/2025	334.288	0,43%	58,49	57,82	59,175	58,74
12/02/2025	464.573	0,00%	58,95	57,27	59,50	58,49
11/02/2025	294.710	-0,83%	59,03	58,48	59,33	58,49
10/02/2025	241.652	-1,63%	60,09	58,915	60,41	58,98
07/02/2025	236.631	0,96%	59,69	59,10	60,18	59,96
06/02/2025	277.482	-0,18%	60,26	58,45	60,26	59,39
05/02/2025	257.897	-0,77%	60,16	59,38	60,25	59,50
04/02/2025	276.029	-0,03%	59,88	59,60	60,90	59,96
03/02/2025	332.610	-2,80%	59,20	59,01	61,10	59,98
31/01/2025	480.490	0,73%	61,00	60,78	63,39	61,71
30/01/2025	474.929	-1,19%	62,95	61,03	62,95	61,26
29/01/2025	631.351	6,29%	61,03	60,415	63,31	62,00
28/01/2025	855.682	14,17%	50,92	50,92	63,96	58,33
27/01/2025	125.938	0,81%	50,70	50,63	51,30	51,09
24/01/2025	118.987	-0,28%	50,53	50,34	51,07	50,68
23/01/2025	192.275	1,34%	50,07	50,07	50,96	50,82
22/01/2025	125.994	-2,60%	51,30	50,15	51,43	50,15
21/01/2025	182.728	1,84%	50,70	50,67	51,59	51,49
20/01/2025	126.476	0,00%	50,57	50,43	50,82	50,56
17/01/2025	126.476	0,90%	50,57	50,43	50,82	50,56
16/01/2025	149.268	1,13%	49,39	49,35	50,25	50,11
15/01/2025	180.610	3,70%	49,10	49,10	49,77	49,55
14/01/2025	164.291	2,89%	46,59	46,58	47,83	47,78
13/01/2025	131.828	1,53%	45,42	45,42	46,57	46,44
10/01/2025	142.275	-4,21%	46,88	45,63	46,88	45,74
09/01/2025	177.817	-1,02%	47,93	46,95	47,86	47,75
08/01/2025	129.101	-1,02%	47,93	46,95	47,93	47,75
07/01/2025	158.548	0,42%	48,07	47,72	48,915	48,24
06/01/2025	172.952	-0,10%	48,11	48,00	49,23	48,04
03/01/2025	204.213	0,21%	48,32	47,91	48,50	48,09
02/01/2025	124.879	-0,10%	48,26	47,75	48,74	47,99
31/12/2024	170.159	0,15%	48,13	47,90	48,57	48,04
30/12/2024	187.560	-0,52%	47,63	47,18	48,49	47,97
27/12/2024	85.239	-1,19%	48,28	47,97	49,01	48,22
26/12/2024	89.655	0,31%	48,22	48,22	48,89	48,80
24/12/2024	72.591	1,21%	48,25	48,09	48,72	48,65
23/12/2024	157.745	0,17%	47,69	47,38	48,16	48,07
20/12/2024	516.973	2,92%	46,43	46,43	48,14	47,99
19/12/2024	167.104	1,44%	46,28	46,28	47,11	46,63
18/12/2024	176.212	-6,11%	48,98	45,93	49,05	45,97
17/12/2024	176.854	-1,45%	49,43	48,80	49,485	48,96
16/12/2024	153.619	1,85%	48,66	48,54	49,73	49,68
13/12/2024	119.091	-0,37%	48,96	48,69	49,30	48,78
12/12/2024	138.158	0,91%	48,74	48,74	49,36	48,96
11/12/2024	190.390	0,14%	48,50	47,66	48,61	48,52
10/12/2024	164.252	-3,29%	49,83	47,80	49,86	48,45
09/12/2024	141.432	-1,84%	51,54	50,00	51,54	50,10
06/12/2024	113.070	-0,35%	51,36	50,51	51,36	51,04
05/12/2024	150.774	0,73%	51,17	51,08	51,62	51,22
04/12/2024	151.117	0,10%	50,74	50,18	51,01	50,85
03/12/2024	202.029	-3,02%	52,31	50,48	52,31	50,80