BWX Technologies Inc (BWXT)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 22/05/2026 |
217 383 |
0,19%
|
204,634
|
201,75
|
206,22
|
202,91
|
| 21/05/2026 |
206 186 |
-0,07%
|
202,00
|
198,00
|
203,87
|
202,52
|
| 20/05/2026 |
390 624 |
2,70%
|
201,50
|
198,5006
|
204,20
|
202,66
|
| 19/05/2026 |
583 987 |
-2,04%
|
201,52
|
193,00
|
201,52
|
197,33
|
| 18/05/2026 |
630 763 |
-1,36%
|
206,54
|
199,61
|
207,00
|
201,67
|
| 15/05/2026 |
309 729 |
-3,07%
|
208,00
|
202,25
|
209,97
|
204,72
|
| 14/05/2026 |
679 976 |
1,99%
|
208,47
|
205,037
|
211,56
|
210,94
|
| 13/05/2026 |
556 459 |
-0,11%
|
207,57
|
201,1501
|
209,67
|
206,83
|
| 12/05/2026 |
650 619 |
-2,03%
|
209,01
|
201,2262
|
210,98
|
206,83
|
| 11/05/2026 |
492 016 |
2,66%
|
204,00
|
199,23
|
212,10
|
210,80
|
| 08/05/2026 |
489 704 |
-2,21%
|
211,00
|
203,3766
|
213,46
|
205,33
|
| 07/05/2026 |
910 244 |
-2,41%
|
218,00
|
203,57
|
218,00
|
209,89
|
| 06/05/2026 |
537 612 |
4,41%
|
209,58
|
206,0101
|
215,78
|
215,20
|
| 05/05/2026 |
998 862 |
-4,86%
|
210,00
|
203,053
|
226,40
|
206,15
|
| 04/05/2026 |
502 366 |
0,16%
|
217,25
|
215,715
|
221,02
|
216,68
|
| 01/05/2026 |
339 136 |
-0,04%
|
216,40
|
213,00
|
218,26
|
216,31
|
| 30/04/2026 |
647 614 |
4,13%
|
210,00
|
208,16
|
217,09
|
216,39
|
| 29/04/2026 |
469 222 |
-3,75%
|
217,00
|
205,65
|
218,00
|
208,08
|
| 28/04/2026 |
401 185 |
-2,65%
|
218,00
|
212,0001
|
221,11
|
216,18
|
| 27/04/2026 |
71 220 |
-0,54%
|
223,80
|
217,016
|
224,74
|
222,07
|
| 24/04/2026 |
459 603 |
-1,05%
|
229,32
|
220,445
|
229,32
|
223,15
|
| 23/04/2026 |
598 710 |
2,93%
|
222,17
|
218,00
|
226,45
|
225,51
|
| 22/04/2026 |
671 427 |
1,13%
|
219,6315
|
212,91
|
224,85
|
219,10
|
| 21/04/2026 |
649 954 |
-5,07%
|
229,21
|
216,00
|
229,98
|
216,66
|
| 20/04/2026 |
447 396 |
-3,54%
|
232,51
|
226,49
|
236,37
|
228,24
|
| 17/04/2026 |
745 083 |
2,16%
|
233,26
|
232,38
|
238,25
|
235,78
|
| 16/04/2026 |
502 310 |
-3,18%
|
239,50
|
230,43
|
241,82
|
230,80
|
| 15/04/2026 |
404 396 |
0,06%
|
241,5151
|
235,3301
|
241,5151
|
238,42
|
| 14/04/2026 |
381 024 |
2,34%
|
234,60
|
233,52
|
239,64
|
238,27
|
| 13/04/2026 |
340 688 |
1,42%
|
226,54
|
226,54
|
234,27
|
232,83
|
| 10/04/2026 |
371 072 |
-0,31%
|
237,00
|
228,4729
|
237,00
|
229,57
|
| 09/04/2026 |
590 059 |
-0,56%
|
231,39
|
230,10
|
237,92
|
230,29
|
| 08/04/2026 |
720 021 |
8,09%
|
226,50
|
224,66
|
233,17
|
231,78
|
| 07/04/2026 |
382 915 |
-0,71%
|
213,00
|
211,6983
|
217,76
|
214,44
|
| 06/04/2026 |
392 851 |
0,47%
|
215,848
|
214,39
|
218,7299
|
215,98
|
| 02/04/2026 |
367 504 |
1,02%
|
206,31
|
205,069
|
218,54
|
214,98
|
| 01/04/2026 |
644 186 |
4,07%
|
206,00
|
204,49
|
216,07
|
212,81
|
| 31/03/2026 |
457 242 |
6,95%
|
189,11
|
189,11
|
205,74
|
204,49
|
| 30/03/2026 |
539 012 |
-5,45%
|
205,58
|
189,00
|
205,69
|
191,59
|
| 27/03/2026 |
489 644 |
-1,13%
|
203,40
|
202,06
|
207,94
|
202,59
|
| 26/03/2026 |
733 434 |
-7,69%
|
220,00
|
204,50
|
220,00
|
205,09
|
| 25/03/2026 |
719 423 |
8,48%
|
208,00
|
208,00
|
222,29
|
222,13
|
| 24/03/2026 |
384 854 |
-0,04%
|
200,82
|
200,80
|
208,365
|
204,76
|
| 23/03/2026 |
386 201 |
2,56%
|
202,86
|
200,00
|
210,22
|
204,85
|
| 20/03/2026 |
393 545 |
-4,88%
|
209,80
|
197,22
|
211,5099
|
199,75
|
| 19/03/2026 |
551 832 |
0,55%
|
204,57
|
200,55
|
212,8699
|
210,12
|
| 18/03/2026 |
519 120 |
0,74%
|
207,48
|
205,00
|
212,52
|
208,98
|
| 17/03/2026 |
515 325 |
1,37%
|
207,001
|
202,93
|
208,13
|
207,48
|
| 16/03/2026 |
740 334 |
5,43%
|
199,57
|
196,97
|
205,52
|
204,67
|
| 13/03/2026 |
802 200 |
-1,87%
|
199,70
|
189,555
|
200,8974
|
194,13
|
| 12/03/2026 |
672 030 |
0,94%
|
195,65
|
191,00
|
199,50
|
197,82
|
| 11/03/2026 |
393 671 |
0,17%
|
194,40
|
193,25
|
199,11
|
195,98
|
| 10/03/2026 |
499 829 |
-2,24%
|
201,36
|
195,64
|
202,43
|
195,64
|
| 09/03/2026 |
459 701 |
2,63%
|
191,25
|
189,34
|
201,14
|
200,39
|
| 06/03/2026 |
329 929 |
-0,22%
|
189,98
|
189,11
|
198,94
|
195,23
|
| 05/03/2026 |
553 398 |
-4,78%
|
203,3341
|
190,03
|
204,24
|
195,50
|
| 04/03/2026 |
354 828 |
-0,13%
|
205,55
|
201,15
|
208,93
|
205,57
|
| 03/03/2026 |
602 839 |
-4,92%
|
208,00
|
199,785
|
212,73
|
205,83
|
| 02/03/2026 |
664 377 |
5,09%
|
202,21
|
202,15
|
218,6499
|
216,47
|
| 27/02/2026 |
408 113 |
-0,61%
|
203,20
|
201,00
|
207,491
|
205,98
|
| 26/02/2026 |
586 639 |
-0,50%
|
209,99
|
201,58
|
210,9125
|
207,24
|
| 25/02/2026 |
587 555 |
1,98%
|
206,50
|
203,985
|
211,0299
|
208,27
|
| 24/02/2026 |
731 896 |
2,95%
|
210,47
|
200,5459
|
215,75
|
204,23
|
| 23/02/2026 |
501 366 |
-3,90%
|
205,00
|
197,62
|
206,0023
|
198,38
|
| 20/02/2026 |
340 145 |
-1,26%
|
209,00
|
202,8001
|
212,70
|
206,44
|
| 19/02/2026 |
273 144 |
3,37%
|
201,74
|
201,70
|
209,1888
|
209,07
|
| 18/02/2026 |
292 247 |
0,58%
|
203,25
|
200,00
|
206,00
|
202,25
|
| 17/02/2026 |
272 272 |
0,34%
|
198,02
|
195,00
|
203,35
|
201,09
|
| 13/02/2026 |
249 524 |
1,78%
|
197,53
|
193,2801
|
202,79
|
200,40
|
| 12/02/2026 |
321 719 |
-0,81%
|
203,14
|
196,71
|
205,9099
|
196,90
|
| 11/02/2026 |
282 215 |
-0,63%
|
200,50
|
194,365
|
204,62
|
198,50
|
| 10/02/2026 |
500 295 |
-1,56%
|
204,99
|
198,2216
|
204,99
|
199,83
|
| 09/02/2026 |
475 945 |
1,97%
|
197,19
|
196,52
|
206,46
|
203,00
|
| 06/02/2026 |
664 206 |
5,21%
|
192,32
|
192,00
|
199,08
|
199,08
|
| 05/02/2026 |
629 230 |
-1,41%
|
186,05
|
184,25
|
192,331
|
187,42
|
| 04/02/2026 |
1 119 041 |
-9,85%
|
211,40
|
183,5101
|
211,53
|
190,10
|
| 03/02/2026 |
405 001 |
2,35%
|
207,63
|
204,49
|
212,70
|
210,88
|
| 02/02/2026 |
336 508 |
0,30%
|
202,00
|
201,12
|
206,66
|
206,04
|
| 30/01/2026 |
347 751 |
-2,26%
|
207,80
|
202,57
|
211,9999
|
205,43
|
| 29/01/2026 |
574 237 |
0,32%
|
219,00
|
205,13
|
221,09
|
210,18
|
| 28/01/2026 |
768 204 |
1,84%
|
213,51
|
206,81
|
216,5399
|
216,30
|
| 27/01/2026 |
631 417 |
3,09%
|
206,70
|
203,805
|
214,13
|
212,40
|
| 26/01/2026 |
527 097 |
-0,87%
|
206,72
|
204,501
|
211,27
|
206,04
|
| 23/01/2026 |
340 783 |
0,69%
|
207,49
|
202,50
|
210,20
|
207,75
|
| 22/01/2026 |
545 714 |
-1,52%
|
213,32
|
204,85
|
215,00
|
206,33
|
| 21/01/2026 |
538 151 |
1,67%
|
210,00
|
202,94
|
211,49
|
209,52
|
| 20/01/2026 |
690 016 |
-5,43%
|
210,50
|
204,3801
|
215,69
|
206,07
|
| 16/01/2026 |
962 537 |
2,18%
|
216,50
|
213,6901
|
220,571
|
217,89
|
| 15/01/2026 |
997 014 |
4,49%
|
207,94
|
206,31
|
218,89
|
213,25
|
| 14/01/2026 |
757 002 |
-3,07%
|
209,30
|
200,33
|
211,2148
|
204,08
|
| 13/01/2026 |
628 474 |
1,90%
|
208,01
|
206,62
|
211,69
|
210,54
|
| 12/01/2026 |
607 069 |
2,56%
|
201,87
|
200,246
|
207,405
|
206,62
|
| 09/01/2026 |
551 995 |
4,28%
|
199,90
|
195,956
|
203,00
|
201,46
|
| 08/01/2026 |
935 846 |
0,50%
|
195,05
|
189,68
|
200,13
|
193,20
|
| 07/01/2026 |
404 272 |
-1,57%
|
195,76
|
192,0801
|
197,72
|
192,24
|
| 06/01/2026 |
553 567 |
3,32%
|
190,53
|
188,093
|
195,50
|
195,30
|
| 05/01/2026 |
688 987 |
3,94%
|
184,14
|
184,14
|
189,89
|
189,02
|
| 02/01/2026 |
382 670 |
5,21%
|
174,55
|
173,75
|
182,0277
|
181,85
|
| 31/12/2025 |
258 655 |
-0,87%
|
174,23
|
172,61
|
176,19
|
172,84
|
| 30/12/2025 |
262 685 |
-0,64%
|
176,1314
|
172,80
|
176,815
|
172,80
|
