Brighthouse Financial Inc (BHF)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
283.194 |
-0,22%
|
50,05
|
49,74
|
50,06
|
49,84
|
| 18/09/2026 |
598.496 |
1,11%
|
49,06
|
49,06
|
50,54
|
49,95
|
| 17/09/2026 |
308.951 |
1,25%
|
48,79
|
48,79
|
49,43
|
49,40
|
| 16/09/2026 |
278.731 |
-0,43%
|
49,01
|
48,50
|
49,86
|
48,79
|
| 15/09/2026 |
237.592 |
-2,00%
|
50,26
|
48,40
|
50,26
|
49,00
|
| 14/09/2026 |
1.016.049 |
-0,22%
|
50,49
|
49,83
|
50,49
|
50,00
|
| 11/09/2026 |
375.079 |
-1,44%
|
50,89
|
49,53
|
50,95
|
50,11
|
| 10/09/2026 |
472.708 |
-0,61%
|
51,00
|
49,54
|
51,98
|
50,84
|
| 09/09/2026 |
207.477 |
-2,09%
|
52,11
|
51,08
|
52,11
|
51,15
|
| 08/09/2026 |
308.569 |
-2,50%
|
53,65
|
51,94
|
53,65
|
52,24
|
| 04/09/2026 |
178.298 |
-0,24%
|
53,49
|
52,64
|
53,58
|
53,58
|
| 03/09/2026 |
193.518 |
0,17%
|
53,71
|
53,40
|
54,50
|
53,71
|
| 02/09/2026 |
136.210 |
1,19%
|
53,14
|
53,14
|
54,05
|
53,62
|
| 01/09/2026 |
290.540 |
-0,06%
|
53,01
|
52,78
|
53,83
|
52,99
|
| 31/08/2026 |
362.768 |
-0,04%
|
53,04
|
52,87
|
53,755
|
53,02
|
| 28/08/2026 |
334.653 |
-2,07%
|
54,22
|
52,83
|
54,78
|
53,04
|
| 27/08/2026 |
432.951 |
3,18%
|
52,10
|
52,10
|
54,575
|
54,16
|
| 26/08/2026 |
211.478 |
1,20%
|
52,00
|
51,93
|
53,14
|
52,49
|
| 25/08/2026 |
256.362 |
-0,06%
|
52,17
|
51,655
|
52,62
|
51,87
|
| 24/08/2026 |
252.499 |
-0,71%
|
52,83
|
51,57
|
52,83
|
51,90
|
| 21/08/2026 |
494.152 |
-1,79%
|
53,10
|
52,09
|
53,47
|
52,27
|
| 20/08/2026 |
264.660 |
-0,11%
|
53,27
|
52,65
|
53,35
|
53,22
|
| 19/08/2026 |
608.689 |
-0,67%
|
53,20
|
52,05
|
54,35
|
53,28
|
| 18/08/2026 |
614.074 |
-3,77%
|
56,02
|
53,60
|
56,02
|
53,64
|
| 17/08/2026 |
487.434 |
-5,01%
|
58,70
|
55,58
|
58,86
|
55,74
|
| 14/08/2026 |
193.051 |
-1,44%
|
59,57
|
58,64
|
59,57
|
58,68
|
| 13/08/2026 |
246.302 |
-0,47%
|
60,12
|
59,36
|
60,12
|
59,54
|
| 12/08/2026 |
260.898 |
1,73%
|
58,71
|
58,71
|
60,25
|
59,82
|
| 11/08/2026 |
262.526 |
-2,15%
|
59,65
|
58,72
|
59,865
|
58,80
|
| 10/08/2026 |
313.456 |
-1,17%
|
60,48
|
59,32
|
60,90
|
60,09
|
| 07/08/2026 |
465.369 |
-2,20%
|
62,09
|
59,80
|
62,65
|
60,80
|
| 06/08/2026 |
250.653 |
0,50%
|
62,51
|
61,59
|
62,51
|
62,17
|
| 05/08/2026 |
183.010 |
-1,32%
|
62,53
|
61,65
|
62,89
|
61,86
|
| 04/08/2026 |
208.200 |
1,37%
|
61,84
|
61,84
|
62,755
|
62,69
|
| 03/08/2026 |
452.895 |
-0,11%
|
61,91
|
61,50
|
62,72
|
61,84
|
| 31/07/2026 |
236.702 |
-2,43%
|
63,45
|
61,55
|
63,45
|
61,91
|
| 30/07/2026 |
197.489 |
0,87%
|
63,11
|
63,11
|
63,69
|
63,45
|
| 29/07/2026 |
184.292 |
-1,33%
|
63,74
|
62,65
|
64,02
|
62,90
|
| 28/07/2026 |
185.479 |
0,93%
|
63,50
|
63,23
|
64,06
|
63,75
|
| 27/07/2026 |
196.731 |
-0,09%
|
63,31
|
62,89
|
63,61
|
63,16
|
| 24/07/2026 |
105.567 |
0,80%
|
62,80
|
62,65
|
63,25
|
63,22
|
| 23/07/2026 |
154.857 |
-0,57%
|
62,72
|
62,38
|
63,73
|
62,72
|
| 22/07/2026 |
213.369 |
-0,86%
|
63,81
|
63,04
|
64,04
|
63,08
|
| 21/07/2026 |
504.108 |
-1,97%
|
64,95
|
63,50
|
64,95
|
63,63
|
| 20/07/2026 |
127.415 |
-1,07%
|
65,55
|
64,755
|
65,68
|
64,91
|
| 17/07/2026 |
116.925 |
0,18%
|
65,60
|
65,40
|
65,915
|
65,61
|
| 16/07/2026 |
308.301 |
0,63%
|
65,13
|
64,92
|
65,53
|
65,49
|
| 15/07/2026 |
271.618 |
-1,24%
|
65,74
|
64,69
|
65,80
|
65,08
|
| 14/07/2026 |
129.865 |
-1,07%
|
66,68
|
65,29
|
66,68
|
65,90
|
| 13/07/2026 |
150.666 |
0,92%
|
66,23
|
65,97
|
66,79
|
66,61
|
| 10/07/2026 |
222.858 |
0,59%
|
65,73
|
65,64
|
66,25
|
66,00
|
| 09/07/2026 |
141.008 |
0,32%
|
65,49
|
65,45
|
65,71
|
65,61
|
| 08/07/2026 |
138.349 |
0,20%
|
65,32
|
65,07
|
65,46
|
65,40
|
| 07/07/2026 |
117.652 |
0,60%
|
65,00
|
64,655
|
65,42
|
65,27
|
| 06/07/2026 |
270.650 |
1,36%
|
64,05
|
64,05
|
64,96
|
64,88
|
| 02/07/2026 |
168.392 |
0,20%
|
63,90
|
63,65
|
64,06
|
64,01
|
| 01/07/2026 |
189.589 |
0,92%
|
64,05
|
63,39
|
64,05
|
63,88
|
| 30/06/2026 |
200.998 |
-0,42%
|
63,49
|
63,03
|
63,54
|
63,30
|
| 29/06/2026 |
89.353 |
0,67%
|
63,37
|
63,23
|
63,57
|
63,57
|
| 26/06/2026 |
351.384 |
0,69%
|
62,51
|
62,51
|
63,23
|
63,15
|
| 25/06/2026 |
115.943 |
-0,59%
|
63,05
|
62,64
|
63,47
|
62,72
|
| 24/06/2026 |
110.198 |
-0,66%
|
63,55
|
62,965
|
63,55
|
63,09
|
| 23/06/2026 |
296.729 |
0,73%
|
63,41
|
63,19
|
63,55
|
63,51
|
| 22/06/2026 |
105.603 |
-0,32%
|
63,26
|
62,94
|
63,45
|
63,05
|
| 18/06/2026 |
478.431 |
0,05%
|
63,22
|
62,87
|
63,39
|
63,25
|
| 17/06/2026 |
350.506 |
-0,25%
|
63,09
|
62,96
|
63,46
|
63,22
|
| 16/06/2026 |
143.740 |
0,72%
|
62,93
|
62,93
|
63,54
|
63,38
|
| 15/06/2026 |
203.798 |
-0,16%
|
63,15
|
62,75
|
63,20
|
62,93
|
| 12/06/2026 |
247.297 |
-0,33%
|
63,38
|
63,00
|
63,505
|
63,03
|
| 11/06/2026 |
137.600 |
0,24%
|
63,09
|
62,36
|
63,315
|
63,24
|
| 10/06/2026 |
174.951 |
0,49%
|
62,97
|
62,82
|
63,39
|
63,09
|
| 09/06/2026 |
124.490 |
0,38%
|
62,56
|
62,535
|
62,91
|
62,78
|
| 08/06/2026 |
214.058 |
-0,18%
|
62,52
|
62,26
|
62,60
|
62,54
|
| 05/06/2026 |
130.018 |
0,47%
|
62,65
|
62,46
|
62,90
|
62,65
|
| 04/06/2026 |
309.418 |
-0,06%
|
62,43
|
62,24
|
62,64
|
62,36
|
| 03/06/2026 |
243.427 |
0,26%
|
62,19
|
62,00
|
62,72
|
62,40
|
| 02/06/2026 |
153.461 |
-0,67%
|
62,48
|
62,16
|
62,48
|
62,24
|
| 01/06/2026 |
139.837 |
0,18%
|
62,35
|
62,35
|
62,77
|
62,66
|
| 29/05/2026 |
271.836 |
-0,38%
|
62,68
|
62,36
|
62,89
|
62,55
|
| 28/05/2026 |
113.424 |
0,32%
|
62,44
|
62,43
|
62,86
|
62,79
|
| 27/05/2026 |
111.913 |
-0,13%
|
62,50
|
62,42
|
62,93
|
62,59
|
| 26/05/2026 |
121.992 |
0,32%
|
62,26
|
62,22
|
62,76
|
62,67
|
| 22/05/2026 |
94.411 |
-0,38%
|
62,73
|
62,30
|
62,73
|
62,47
|
| 21/05/2026 |
261.282 |
0,32%
|
62,46
|
62,39
|
63,15
|
62,71
|
| 20/05/2026 |
239.356 |
0,24%
|
62,51
|
62,36
|
62,75
|
62,51
|
| 19/05/2026 |
132.188 |
-0,54%
|
62,95
|
62,28
|
62,95
|
62,36
|
| 18/05/2026 |
162.754 |
0,26%
|
62,68
|
62,35
|
62,90
|
62,70
|
| 15/05/2026 |
239.703 |
1,82%
|
61,98
|
61,68
|
62,56
|
62,54
|
| 14/05/2026 |
187.259 |
0,21%
|
61,55
|
61,235
|
61,64
|
61,42
|
| 13/05/2026 |
158.090 |
0,33%
|
60,95
|
60,90
|
61,305
|
61,29
|
| 12/05/2026 |
202.812 |
-0,03%
|
61,11
|
60,81
|
61,555
|
61,09
|
| 11/05/2026 |
119.991 |
-0,44%
|
61,73
|
61,03
|
61,73
|
61,11
|
| 08/05/2026 |
253.511 |
-0,49%
|
61,72
|
61,12
|
61,77
|
61,38
|
| 07/05/2026 |
343.350 |
-1,42%
|
62,20
|
61,48
|
62,25
|
61,68
|
| 06/05/2026 |
306.908 |
-0,26%
|
62,74
|
62,44
|
62,90
|
62,57
|
| 05/05/2026 |
339.981 |
0,06%
|
62,64
|
62,52
|
62,90
|
62,73
|
| 04/05/2026 |
138.569 |
0,06%
|
62,37
|
62,20
|
62,765
|
62,69
|
| 01/05/2026 |
140.706 |
0,63%
|
62,33
|
62,11
|
62,70
|
62,65
|
| 30/04/2026 |
137.648 |
0,53%
|
61,96
|
61,96
|
62,49
|
62,26
|
| 29/04/2026 |
109.016 |
0,34%
|
61,79
|
61,63
|
62,09
|
61,93
|
