Brighthouse Financial Inc (BHF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
07/08/2024	215.566	0,93%	44,66	44,01	45,06	44,37
06/08/2024	186.959	1,17%	43,78	43,76	44,69	43,96
05/08/2024	235.306	-5,38%	45,00	42,47	45,00	43,45
02/08/2024	174.495	-5,98%	48,01	45,59	48,01	45,92
01/08/2024	217.910	-2,07%	50,02	48,19	50,65	48,84
31/07/2024	197.212	-1,56%	50,52	49,84	51,10	49,87
30/07/2024	198.689	3,22%	49,36	49,36	50,91	50,66
29/07/2024	129.269	-0,04%	49,23	49,01	49,89	49,08
26/07/2024	148.164	1,85%	48,62	48,62	49,28	49,10
25/07/2024	185.955	1,15%	47,77	47,77	49,18	48,21
24/07/2024	144.254	-2,06%	48,52	47,64	49,02	47,66
23/07/2024	138.425	1,04%	47,91	47,91	48,66	48,66
22/07/2024	123.958	1,01%	47,95	47,43	48,245	48,16
19/07/2024	162.951	-1,39%	48,20	47,59	48,66	47,68
18/07/2024	168.618	-0,78%	48,88	48,27	49,62	48,35
17/07/2024	194.525	-1,60%	49,37	48,71	50,03	48,73
16/07/2024	179.433	1,54%	49,13	49,13	49,83	49,52
15/07/2024	164.329	1,56%	48,23	48,23	49,28	48,77
12/07/2024	183.494	0,86%	47,60	47,585	48,33	48,02
11/07/2024	223.439	2,45%	46,75	46,75	47,64	47,61
10/07/2024	345.400	6,27%	45,37	44,87	46,52	46,47
09/07/2024	165.187	0,85%	43,36	43,28	44,48	43,73
08/07/2024	249.710	0,88%	43,14	43,14	44,09	43,36
05/07/2024	140.758	-2,21%	43,87	42,84	43,94	42,98
04/07/2024	166.893	%	43,51	43,75	44,62	43,95
03/07/2024	102.488	0,16%	44,01	43,75	44,43	43,95
02/07/2024	258.559	1,18%	43,40	43,30	43,88	43,88
01/07/2024	189.190	0,07%	43,51	43,115	44,09	43,37
28/06/2024	479.589	-0,48%	43,58	43,17	44,03	43,34
27/06/2024	167.026	0,69%	43,24	42,98	43,69	43,55
26/06/2024	126.508	-0,41%	43,32	42,75	43,32	43,25
25/06/2024	170.180	-0,66%	43,58	43,18	43,61	43,43
24/06/2024	181.352	1,51%	43,34	43,34	44,09	43,72
21/06/2024	718.809	0,02%	43,16	42,70	43,29	43,07
20/06/2024	165.694	2,35%	41,97	41,97	43,20	43,06
18/06/2024	155.513	0,67%	41,72	41,72	42,33	42,07
17/06/2024	256.519	1,90%	41,01	41,01	41,99	41,79
14/06/2024	198.996	-0,66%	41,25	40,24	41,97	41,01
13/06/2024	237.797	-1,55%	42,82	40,925	42,87	41,25
12/06/2024	362.950	-0,02%	42,64	41,5301	43,20	41,90
11/06/2024	324.916	-1,64%	42,22	41,53	42,68	41,91
10/06/2024	365.004	-0,58%	42,40	41,91	42,68	42,61
07/06/2024	173.245	0,02%	42,85	42,19	43,7399	42,86
06/06/2024	255.861	-1,68%	43,58	42,755	43,7399	42,85
05/06/2024	194.380	0,37%	44,04	42,755	44,515	43,58
04/06/2024	227.707	-2,34%	45,12	43,41	45,12	43,42
03/06/2024	268.775	-0,11%	44,51	44,05	45,20	44,46
31/05/2024	343.556	2,13%	43,58	42,0944	44,555	44,51
30/05/2024	325.924	3,10%	42,17	41,73	43,59	43,58
29/05/2024	248.582	-1,12%	42,75	41,72	43,36	42,27
28/05/2024	307.235	-1,27%	43,36	42,21	43,47	42,75
24/05/2024	167.054	0,16%	43,21	43,14	43,48	43,30
23/05/2024	246.592	-2,20%	44,50	43,05	45,0516	43,23
22/05/2024	328.985	-0,99%	44,87	44,0175	45,20	44,20
21/05/2024	228.459	-0,84%	45,80	44,61	46,02	44,64
20/05/2024	271.861	-1,83%	45,86	44,82	46,02	45,02
17/05/2024	215.868	-0,78%	46,22	45,66	46,64	45,86
16/05/2024	319.832	1,25%	46,19	45,30	46,39	46,22
15/05/2024	207.247	-0,85%	46,25	45,30	46,70	45,65
14/05/2024	308.508	-0,20%	45,81	45,97	46,98	46,03
13/05/2024	350.770	0,96%	45,81	45,86	46,98	46,12
10/05/2024	415.712	-1,91%	45,84	45,64	47,045	45,68
09/05/2024	582.237	1,75%	49,24	45,44	49,45	46,57
08/05/2024	837.424	-10,38%	51,13	45,44	51,61	45,77
07/05/2024	787.530	0,67%	49,53	49,53	51,61	51,07
06/05/2024	719.924	3,55%	48,99	48,99	50,955	50,73
03/05/2024	477.545	1,01%	48,50	48,34	49,385	48,99
02/05/2024	346.083	-0,51%	48,75	48,06	49,545	48,50
01/05/2024	416.181	1,04%	48,25	48,06	49,545	48,75
30/04/2024	219.365	-0,95%	48,67	48,19	49,75	48,25
29/04/2024	365.122	-0,12%	48,73	48,63	49,75	48,67
26/04/2024	426.856	-0,61%	49,03	48,28	50,305	48,73
25/04/2024	359.409	-2,91%	50,50	48,85	50,815	49,03
24/04/2024	574.367	1,20%	49,90	49,36	50,815	50,50
23/04/2024	435.752	1,53%	49,12	48,63	50,475	49,90
22/04/2024	148.267	0,49%	49,12	48,62	49,87	49,15
19/04/2024	249.175	2,80%	47,25	47,08	49,01	48,91
18/04/2024	160.465	1,36%	46,94	46,94	47,89	47,58
17/04/2024	186.290	-0,87%	47,35	46,165	47,9077	46,94
16/04/2024	380.654	0,79%	46,98	46,165	49,06	47,35
15/04/2024	236.817	-2,04%	48,44	46,97	49,07	46,98
12/04/2024	0	0,34%	49,37	47,55	48,24	47,96
11/04/2024	286.308	-2,57%	49,37	47,50	49,78	47,80
10/04/2024	260.025	-2,37%	50,25	48,56	51,38	49,06
09/04/2024	220.016	-1,63%	51,08	49,79	51,73	50,25
08/04/2024	124.329	-0,43%	51,30	51,06	51,74	51,08
05/04/2024	277.380	1,08%	50,75	50,57	52,48	51,30
04/04/2024	244.238	-1,44%	50,54	50,54	52,48	50,75
03/04/2024	162.724	1,48%	51,08	50,54	51,58	51,49
02/04/2024	307.961	-0,41%	50,95	50,67	51,50	50,74
01/04/2024	211.860	-1,15%	51,54	50,715	51,54	50,95
28/03/2024	312.922	0,68%	49,89	49,76	51,90	51,54
27/03/2024	234.971	3,44%	49,04	48,80	51,22	51,19
26/03/2024	287.738	0,94%	47,64	47,64	49,8799	49,49
25/03/2024	185.724	2,92%	47,64	47,64	49,23	49,03
22/03/2024	322.437	-3,03%	48,91	47,59	49,60	47,64
21/03/2024	300.648	0,95%	47,11	47,265	49,60	49,13
20/03/2024	277.290	2,59%	47,14	46,91	48,69	48,67
19/03/2024	392.743	0,62%	47,52	46,71	47,87	47,44
18/03/2024	278.854	-0,90%	47,58	47,14	47,76	47,15