Brighthouse Financial Inc (BHF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
15/03/2024	523.035	1,04%	47,77	46,66	47,995	47,58
14/03/2024	269.068	-1,15%	47,64	46,71	47,9671	47,09
13/03/2024	294.908	0,91%	46,36	46,36	47,9671	47,64
12/03/2024	231.040	0,90%	46,79	46,05	47,215	47,21
11/03/2024	255.023	1,28%	46,00	46,00	47,08	46,79
08/03/2024	301.207	0,74%	46,19	45,81	46,895	46,20
07/03/2024	300.833	-0,09%	46,09	45,1414	46,71	45,86
06/03/2024	361.845	0,24%	45,26	45,1414	46,46	45,90
05/03/2024	298.712	0,40%	46,08	45,17	46,48	45,79
04/03/2024	404.665	-1,19%	46,08	45,26	46,48	45,61
01/03/2024	277.757	-0,84%	47,61	45,68	48,08	46,16
29/02/2024	459.925	-1,23%	47,13	46,30	48,08	46,55
28/02/2024	222.913	-0,17%	47,21	46,88	47,70	47,13
27/02/2024	269.781	0,77%	46,85	46,58	47,92	47,21
26/02/2024	310.360	-2,17%	47,63	46,57	47,92	46,85
23/02/2024	293.871	0,38%	48,06	46,875	48,32	47,89
22/02/2024	281.644	-0,19%	47,71	47,11	48,32	47,71
21/02/2024	243.140	0,36%	46,96	46,93	48,01	47,80
20/02/2024	238.390	0,00%	47,63	46,9042	48,01	47,63
16/02/2024	211.825	-2,46%	48,24	47,55	48,51	47,63
15/02/2024	427.395	2,74%	47,53	46,11	49,68	48,83
14/02/2024	644.816	1,91%	46,20	44,53	48,32	47,53
13/02/2024	1.180.918	-12,76%	48,61	44,54	54,73	46,64
12/02/2024	457.172	1,44%	52,70	52,70	54,74	53,46
09/02/2024	182.624	0,11%	52,00	51,50	52,84	52,70
08/02/2024	189.149	0,65%	51,87	51,50	52,64	52,64
07/02/2024	198.139	1,59%	51,13	51,08	52,5242	52,30
06/02/2024	358.991	0,57%	51,00	50,52	51,83	51,48
05/02/2024	204.582	0,12%	50,13	50,13	51,51	51,19
02/02/2024	205.101	0,55%	50,85	49,69	51,94	51,13
01/02/2024	184.403	-1,78%	53,18	49,69	53,44	50,85
31/01/2024	453.831	-2,98%	53,39	51,66	53,68	51,77
30/01/2024	172.182	-0,47%	53,69	53,07	53,70	53,36
29/01/2024	201.302	-0,21%	53,69	53,11	53,69	53,61
26/01/2024	241.591	0,26%	53,58	52,1685	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%	51,20	51,16	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%	51,04	51,04	52,0918	51,37
19/01/2024	304.634	2,08%	49,56	48,92	51,08	51,04
18/01/2024	426.800	1,42%	49,08	48,92	50,37	50,00
17/01/2024	349.907	-1,00%	50,96	49,08	50,98	49,30
16/01/2024	329.041	-3,23%	51,76	49,67	51,76	49,80
12/01/2024	186.137	-0,48%	52,07	51,105	52,30	51,46
11/01/2024	220.681	-1,56%	52,53	51,35	52,53	51,71
10/01/2024	282.611	1,61%	52,47	51,57	52,66	52,53
09/01/2024	279.924	-2,84%	53,21	51,70	53,315	51,70
08/01/2024	211.450	0,61%	52,57	52,425	53,33	53,21
05/01/2024	415.383	1,01%	51,72	51,525	53,83	52,89
04/01/2024	348.990	1,41%	51,95	51,13	52,69	52,36
03/01/2024	287.911	-2,27%	53,03	51,34	53,41	51,63
02/01/2024	225.344	-0,17%	52,68	52,50	53,41	52,83
29/12/2023	176.191	-1,51%	53,33	52,85	53,93	52,92
28/12/2023	136.010	0,28%	54,29	53,33	54,29	53,73
27/12/2023	140.898	-0,98%	54,30	53,36	54,32	53,58
26/12/2023	123.864	0,93%	53,61	53,30	54,21	54,11
22/12/2023	144.129	-0,04%	52,65	52,65	54,33	53,61
21/12/2023	131.794	1,40%	53,70	52,77	54,30	53,63
20/12/2023	232.940	-1,60%	53,75	52,61	54,30	52,89
19/12/2023	258.494	2,01%	52,69	52,4339	53,84	53,75
18/12/2023	275.003	-0,55%	52,98	52,46	53,47	52,69
15/12/2023	912.433	-3,06%	55,23	52,61	56,245	52,98
14/12/2023	365.530	0,37%	54,45	52,78	56,245	54,65
13/12/2023	263.958	2,68%	53,03	52,755	54,80	54,45
12/12/2023	129.596	-0,06%	52,80	52,78	53,45	53,03
11/12/2023	163.019	-0,32%	53,00	52,94	53,81	53,06
08/12/2023	107.039	1,41%	52,31	52,31	53,38	53,23
07/12/2023	117.398	0,50%	52,40	52,30	52,75	52,49
06/12/2023	104.902	-0,21%	52,74	52,19	53,50	52,23
05/12/2023	148.710	-1,95%	52,96	52,30	53,06	52,34
04/12/2023	119.684	1,46%	52,37	52,37	53,50	53,38
01/12/2023	153.694	1,11%	51,63	51,50	52,86	52,61
30/11/2023	232.714	1,17%	51,87	51,245	52,425	52,03
29/11/2023	163.451	-0,19%	51,87	51,41	52,38	51,43
28/11/2023	272.893	-0,94%	52,13	51,13	52,13	51,53
27/11/2023	431.488	0,97%	51,10	50,80	52,13	52,02
24/11/2023	95.327	1,80%	50,61	50,44	51,90	51,52
23/11/2023	173.329	0,74%	50,22	49,725	50,69	50,61
22/11/2023	250.735	1,52%	50,05	49,725	50,69	50,61
21/11/2023	280.734	-0,52%	50,00	49,54	50,325	49,85
20/11/2023	296.112	-1,05%	53,17	49,40	53,17	50,11
17/11/2023	280.885	3,83%	49,63	48,76	50,715	50,64
16/11/2023	223.885	-1,52%	49,00	48,77	49,835	48,77
15/11/2023	293.754	0,73%	48,55	48,12	49,835	49,52
14/11/2023	225.697	4,66%	46,54	46,54	49,70	49,16
13/11/2023	237.154	0,00%	46,94	46,54	47,70	46,97
10/11/2023	245.697	2,00%	46,98	45,70	47,20	46,97
09/11/2023	333.302	-1,46%	50,00	45,70	50,00	46,05
08/11/2023	421.546	-2,71%	47,75	46,07	49,99	46,73
07/11/2023	256.330	-0,10%	48,51	47,24	48,70	48,03
06/11/2023	218.714	-1,19%	48,99	47,58	49,00	48,08
03/11/2023	241.161	2,81%	45,73	45,73	49,45	48,66
02/11/2023	300.428	5,08%	45,13	44,13	47,33	47,33
01/11/2023	301.551	-0,57%	44,94	44,13	45,66	45,04
31/10/2023	165.228	0,69%	45,30	44,77	46,21	45,30
30/10/2023	181.374	0,78%	44,64	44,64	46,725	44,99
27/10/2023	92.587	-2,11%	44,38	44,05	45,71	44,64
26/10/2023	211.272	2,85%	44,77	44,10	45,71	45,44