BWX Technologies Inc (BWXT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,26%	88,91	87,9783	89,2166	88,41
17/05/2024	155.542	-0,26%	88,91	87,9783	89,2166	88,41
16/05/2024	202.541	-1,83%	89,65	88,59	90,6999	88,64
15/05/2024	227.437	1,48%	89,65	89,675	90,9413	90,531
14/05/2024	152.005	0,59%	89,015	87,74	89,23	89,21
13/05/2024	264.791	-1,35%	90,16	88,70	90,34	88,69
10/05/2024	351.541	1,08%	88,14	89,4454	90,19	89,90
09/05/2024	211.581	0,99%	88,14	87,45	89,20	88,94
08/05/2024	419.476	1,21%	87,46	87,14	88,80	88,09
07/05/2024	947.635	-11,97%	95,26	86,72	95,26	87,04
06/05/2024	327.592	1,58%	98,05	97,60	98,89	98,88
03/05/2024	242.561	1,88%	96,07	94,75	97,555	97,34
02/05/2024	240.754	-0,20%	96,18	94,925	96,455	95,54
01/05/2024	148.419	-0,04%	96,12	95,55	97,29	95,73
30/04/2024	176.393	-1,26%	96,735	95,58	97,30	95,77
29/04/2024	289.142	1,04%	96,26	96,01	97,6593	96,99
26/04/2024	231.013	1,37%	94,81	94,80	96,42	95,99
25/04/2024	219.632	0,57%	93,61	92,76	94,89	94,69
24/04/2024	219.406	0,48%	93,05	93,495	94,55	94,15
23/04/2024	185.325	1,51%	93,05	92,885	93,81	93,70
22/04/2024	491.898	0,78%	91,95	91,67	92,55	92,31
19/04/2024	249.252	-2,01%	93,51	91,345	94,06	91,60
18/04/2024	275.939	0,61%	93,60	92,69	93,865	93,48
17/04/2024	183.167	-0,77%	93,60	92,85	94,5703	92,91
16/04/2024	319.128	-0,23%	93,60	93,005	94,15	93,63
15/04/2024	329.313	-0,75%	95,94	92,84	95,94	93,85
12/04/2024	435.480	-1,47%	96,39	93,90	96,495	94,56
11/04/2024	219.795	-0,55%	96,39	95,88	96,77	95,97
10/04/2024	446.740	-0,55%	95,78	95,71	97,08	96,50
09/04/2024	382.526	-2,69%	101,48	96,59	99,53	97,03
08/04/2024	291.658	-0,76%	101,48	99,565	101,12	99,71
05/04/2024	322.947	-0,66%	101,48	100,35	101,60	100,47
04/04/2024	296.895	0,46%	101,76	100,75	102,00	101,14
03/04/2024	341.491	-0,87%	101,20	100,62	102,05	100,68
02/04/2024	209.871	-0,33%	101,54	101,04	101,73	101,56
01/04/2024	224.126	-0,70%	102,61	101,235	102,85	101,90
28/03/2024	261.905	0,68%	102,24	101,715	103,48	102,62
27/03/2024	291.419	1,67%	101,27	100,81	102,115	101,93
26/03/2024	253.593	-1,19%	101,30	99,795	101,485	100,26
25/03/2024	334.504	-1,04%	101,48	100,86	102,41	101,47
22/03/2024	219.594	0,78%	102,115	101,20	102,93	102,54
21/03/2024	158.574	1,15%	100,76	100,605	101,93	101,75
20/03/2024	264.546	-0,50%	99,69	99,545	101,67	100,59
19/03/2024	205.004	1,28%	99,69	99,69	101,09	101,09
18/03/2024	258.336	0,36%	99,84	99,00	100,10	99,81
15/03/2024	342.274	0,10%	98,99	98,72	99,88	99,45
14/03/2024	309.503	-1,87%	101,485	98,125	101,51	99,35
13/03/2024	536.365	-0,05%	101,56	100,65	101,855	101,24
12/03/2024	394.868	-0,56%	101,70	101,00	102,0318	101,29
11/03/2024	267.615	-1,29%	103,035	101,7101	103,25	101,86
08/03/2024	354.810	-2,01%	105,60	102,355	105,665	103,19
07/03/2024	302.971	-0,05%	105,60	104,96	106,49	105,55
06/03/2024	246.910	0,73%	103,05	104,43	106,15	105,60
05/03/2024	300.061	0,44%	103,05	104,43	107,05	104,84
04/03/2024	295.762	1,95%	103,05	102,83	105,1099	104,38
01/03/2024	461.604	1,54%	100,78	100,12	102,589	102,38
29/02/2024	483.169	0,06%	101,62	98,87	102,914	100,83
28/02/2024	807.269	12,87%	89,705	92,08	101,11	100,77
27/02/2024	374.181	-0,68%	89,705	88,68	89,94	89,28
26/02/2024	692.982	0,07%	89,95	89,44	90,52	89,89
23/02/2024	258.321	-0,29%	90,37	89,47	90,37	89,83
22/02/2024	191.311	1,83%	88,795	88,78	90,109	90,09
21/02/2024	280.038	0,88%	87,72	87,61	88,60	88,47
20/02/2024	208.762	-0,01%	87,97	87,525	88,39	87,70
19/02/2024	192.665	0,60%	87,35	86,995	88,16	87,71
16/02/2024	192.665	0,60%	87,35	86,995	88,16	87,71
15/02/2024	228.994	0,47%	87,35	86,92	87,7168	87,19
14/02/2024	176.581	3,02%	84,62	84,68	86,85	86,78
13/02/2024	199.809	-0,85%	84,60	83,71	85,03	84,24
12/02/2024	160.536	-0,27%	84,10	84,945	86,15	84,96
09/02/2024	188.294	1,61%	84,10	83,60	85,44	85,19
08/02/2024	125.454	-0,13%	84,03	83,28	84,1674	83,84
07/02/2024	148.799	1,13%	83,15	82,98	84,365	83,95
06/02/2024	119.628	0,23%	82,90	82,79	83,655	83,01
05/02/2024	164.826	-0,47%	83,00	81,66	83,01	82,82
02/02/2024	178.672	-0,36%	83,00	81,87	83,26	83,21
01/02/2024	188.519	2,49%	81,76	81,4191	83,56	83,51
31/01/2024	280.189	-1,69%	82,43	81,49	83,43	81,48
30/01/2024	393.848	0,49%	82,43	82,20	83,26	82,88
29/01/2024	142.298	0,68%	82,06	81,485	82,48	82,48
26/01/2024	145.598	0,60%	81,88	81,38	82,33	81,92
25/01/2024	205.219	0,81%	81,34	80,485	81,57	81,43
24/01/2024	130.466	-0,38%	81,18	80,739	81,7878	80,78
23/01/2024	181.861	1,00%	80,33	80,25	81,12	81,09
22/01/2024	153.861	0,97%	79,84	79,72	80,43	80,29
19/01/2024	99.286	0,18%	79,38	78,86	79,7546	79,52
18/01/2024	171.219	0,19%	79,57	78,47	79,57	79,38
17/01/2024	131.531	-0,34%	79,13	78,996	80,11	79,23
16/01/2024	222.217	-0,58%	79,84	78,76	79,95	79,50
15/01/2024	234.555	2,47%	78,59	78,55	80,10	79,96
12/01/2024	234.555	2,47%	78,59	78,55	80,10	79,96
11/01/2024	138.177	-0,10%	78,11	77,31	78,245	78,03
10/01/2024	320.584	2,17%	77,11	76,40	78,395	78,11
09/01/2024	216.794	-0,46%	75,95	75,50	76,47	76,45
08/01/2024	235.520	2,32%	74,785	74,825	76,81	76,80
05/01/2024	187.189	-1,11%	75,865	74,84	76,08	75,06
04/01/2024	321.484	0,09%	75,865	75,6804	76,54	75,90
03/01/2024	243.755	-0,67%	76,04	75,50	76,31	75,83
02/01/2024	195.008	-0,51%	76,565	76,185	77,14	76,34
29/12/2023	193.396	0,18%	76,66	76,15	76,865	76,73