BiG | O banco que entende os seus valores.

Brighthouse Financial Inc (BHF)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
19/09/2025	3.434.998	27,24%	45,36	44,75	60,74	57,59
18/09/2025	397.403	-1,50%	45,96	44,93	46,29	45,26
17/09/2025	264.551	-1,86%	46,90	45,63	47,21	45,95
16/09/2025	328.262	-0,83%	47,03	46,38	47,23	46,82
15/09/2025	330.447	-3,63%	48,82	47,19	49,02	47,21
12/09/2025	187.927	0,23%	48,55	48,55	49,57	48,99
11/09/2025	384.215	0,27%	48,63	48,13	49,38	48,88
10/09/2025	649.424	-0,12%	48,23	46,67	49,27	48,75
09/09/2025	730.184	12,52%	48,58	47,44	49,54	48,81
08/09/2025	545.720	0,05%	43,30	42,08	43,40	43,38
05/09/2025	250.240	-1,97%	44,23	43,25	44,79	43,36
04/09/2025	401.996	-1,03%	45,07	44,10	45,07	44,23
03/09/2025	339.487	-3,18%	45,69	44,31	45,82	44,69
02/09/2025	204.985	-2,33%	46,60	45,75	46,73	46,16
29/08/2025	220.852	1,16%	46,78	46,78	47,59	47,26
28/08/2025	190.805	-0,36%	46,84	46,42	46,84	46,72
27/08/2025	200.859	0,00%	46,64	46,64	47,40	46,89
26/08/2025	266.917	0,21%	46,63	46,53	47,00	46,89
25/08/2025	304.021	-0,64%	46,75	46,37	47,09	46,79
22/08/2025	183.218	1,44%	46,69	46,69	47,85	47,09
21/08/2025	160.815	-0,58%	46,58	46,10	46,58	46,42
20/08/2025	265.410	1,21%	46,07	45,95	46,905	46,69
19/08/2025	264.092	1,18%	45,59	45,59	46,74	46,13
18/08/2025	285.317	-0,20%	45,40	45,20	45,595	45,59
15/08/2025	265.755	-2,14%	47,00	45,35	47,00	45,68
14/08/2025	215.445	-0,68%	46,52	46,01	46,83	46,68
13/08/2025	282.049	1,86%	46,25	46,25	47,00	47,00
12/08/2025	172.850	2,10%	45,46	45,46	46,39	46,14
11/08/2025	269.737	1,50%	44,97	44,78	45,51	45,19
08/08/2025	573.533	-3,36%	43,88	43,21	45,50	44,52
07/08/2025	446.410	-2,97%	47,42	45,77	47,42	46,07
06/08/2025	249.199	1,47%	47,03	46,94	48,295	47,48
05/08/2025	231.366	-0,36%	47,38	46,64	47,45	46,79
04/08/2025	228.275	1,69%	46,50	46,06	47,08	46,96
01/08/2025	308.866	-3,49%	47,00	45,13	47,00	46,18
31/07/2025	273.926	1,48%	47,08	47,08	48,48	47,85
30/07/2025	301.355	-2,32%	48,21	46,50	48,21	47,15
29/07/2025	302.411	-0,86%	48,69	48,19	49,13	48,27
28/07/2025	180.850	-3,03%	50,17	48,69	50,17	48,69
25/07/2025	557.631	1,29%	49,73	49,46	50,49	50,21
24/07/2025	526.554	-1,86%	49,81	48,55	50,34	49,57
23/07/2025	280.993	0,08%	50,78	50,43	50,98	50,51
22/07/2025	284.279	1,44%	49,67	49,67	50,70	50,47
21/07/2025	201.672	-2,13%	50,85	49,635	51,12	49,755
18/07/2025	253.331	-0,49%	51,22	50,05	51,245	50,84
17/07/2025	303.831	1,63%	49,76	49,75	51,26	51,09
16/07/2025	761.612	6,23%	52,06	50,20	52,71	50,27
15/07/2025	370.845	-3,68%	49,00	47,20	49,14	47,32
14/07/2025	229.958	0,70%	48,67	48,67	49,46	49,13
11/07/2025	495.224	-6,41%	51,50	48,00	51,63	48,79
10/07/2025	237.479	0,23%	52,08	51,78	52,54	52,13
09/07/2025	215.685	-0,19%	52,84	51,80	52,84	52,01
08/07/2025	357.853	2,78%	51,11	51,05	52,805	52,11
07/07/2025	312.038	-4,95%	53,02	50,65	53,24	50,70
04/07/2025	639.038	0,00%	53,90	52,81	54,72	53,34
03/07/2025	403.454	-0,82%	53,90	52,81	54,50	53,34
02/07/2025	430.856	0,00%	53,94	52,30	53,94	53,78
01/07/2025	326.902	0,02%	53,73	53,71	54,75	53,78
30/06/2025	351.258	-1,23%	54,43	53,47	54,90	53,77
27/06/2025	470.872	1,11%	53,84	53,76	54,83	54,44
26/06/2025	408.356	1,76%	52,98	52,98	53,96	53,84
25/06/2025	579.082	-1,75%	53,66	51,36	53,66	52,91
24/06/2025	1.159.150	-8,56%	59,75	53,40	62,73	53,85
23/06/2025	310.058	0,05%	58,67	57,38	59,12	58,89
20/06/2025	611.349	-0,02%	59,56	58,57	59,99	58,86
19/06/2025	548.866	0,00%	57,96	57,96	59,355	58,87
18/06/2025	300.887	1,43%	57,96	57,96	59,295	58,87
17/06/2025	244.224	-0,75%	57,72	57,51	58,605	58,04
16/06/2025	171.028	2,52%	57,75	57,75	58,90	58,48
13/06/2025	169.079	-1,91%	56,92	56,70	57,89	57,04
12/06/2025	135.097	2,05%	56,33	55,78	58,24	58,15
11/06/2025	170.003	-1,20%	57,62	56,85	58,39	56,98
10/06/2025	161.738	-2,07%	58,82	57,34	58,87	57,67
09/06/2025	202.187	-0,71%	59,66	58,57	59,66	58,89
06/06/2025	135.139	2,12%	59,41	58,72	59,68	59,31
05/06/2025	157.384	0,00%	58,02	57,385	58,445	58,08
04/06/2025	179.576	-1,76%	59,20	57,98	59,34	58,08
03/06/2025	176.510	-0,02%	59,12	58,01	59,97	59,12
02/06/2025	282.192	-1,14%	59,51	57,79	59,52	59,13
30/05/2025	421.466	1,20%	58,95	58,79	60,07	59,81
29/05/2025	224.602	0,25%	59,66	58,20	59,66	59,10
28/05/2025	204.397	-3,03%	60,75	58,78	60,825	58,95
27/05/2025	268.865	4,97%	58,85	58,39	60,84	60,79
23/05/2025	219.336	-1,46%	57,28	57,28	58,83	57,91
22/05/2025	294.469	0,75%	58,36	57,95	59,21	58,77
21/05/2025	239.181	-4,61%	61,21	58,16	61,21	58,33
20/05/2025	205.351	0,01%	61,19	60,82	61,88	61,15
19/05/2025	220.803	0,25%	60,31	60,005	61,17	61,145
16/05/2025	300.294	2,16%	59,51	59,51	61,44	60,99
15/05/2025	223.933	0,59%	59,01	58,99	59,79	59,70
14/05/2025	279.636	-0,72%	59,66	59,00	60,03	59,35
13/05/2025	323.091	0,59%	59,51	59,51	60,39	59,78
12/05/2025	284.223	1,17%	61,35	59,38	62,00	59,43
09/05/2025	436.907	1,47%	56,13	56,13	60,05	58,74
08/05/2025	360.661	-0,89%	58,63	57,69	58,895	57,89
07/05/2025	400.941	1,78%	57,81	57,81	58,74	58,41
06/05/2025	413.942	-0,36%	57,19	57,00	58,10	57,39
05/05/2025	206.176	-2,19%	58,00	57,50	58,95	57,60
02/05/2025	274.899	1,01%	59,52	58,82	60,01	58,89
01/05/2025	254.961	0,14%	58,41	58,19	59,51	58,30