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
Ajuda

Pesquisa de títulos

Fale Connosco