BWX Technologies Inc (BWXT)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 06/06/2025 |
387.407 |
0,61%
|
129,40
|
127,505
|
130,60
|
129,72
|
| 05/06/2025 |
419.098 |
0,05%
|
128,51
|
127,50
|
129,99
|
128,94
|
| 04/06/2025 |
415.643 |
0,41%
|
127,90
|
126,91
|
130,44
|
128,87
|
| 03/06/2025 |
662.147 |
1,78%
|
125,57
|
124,485
|
130,44
|
128,35
|
| 02/06/2025 |
399.524 |
0,40%
|
125,50
|
124,36
|
126,48
|
126,10
|
| 30/05/2025 |
398.418 |
0,20%
|
126,13
|
123,12
|
127,46
|
125,60
|
| 29/05/2025 |
747.063 |
-1,06%
|
123,75
|
123,12
|
128,59
|
125,25
|
| 28/05/2025 |
1.263.722 |
3,46%
|
121,50
|
120,557
|
127,64
|
126,59
|
| 27/05/2025 |
1.368.207 |
2,40%
|
122,77
|
120,557
|
125,08
|
122,36
|
| 23/05/2025 |
1.373.358 |
7,55%
|
107,22
|
106,22
|
119,94
|
119,49
|
| 22/05/2025 |
177.243 |
0,21%
|
110,00
|
106,22
|
110,01
|
107,62
|
| 21/05/2025 |
310.306 |
-2,56%
|
109,55
|
107,155
|
111,04
|
107,39
|
| 20/05/2025 |
419.438 |
0,20%
|
108,62
|
108,525
|
111,04
|
110,21
|
| 19/05/2025 |
269.769 |
0,50%
|
110,90
|
108,19
|
110,90
|
109,99
|
| 16/05/2025 |
296.732 |
0,79%
|
107,19
|
107,2199
|
110,18
|
109,44
|
| 15/05/2025 |
384.090 |
1,58%
|
107,75
|
106,78
|
109,005
|
108,83
|
| 14/05/2025 |
482.121 |
-0,05%
|
107,73
|
106,78
|
109,06
|
107,14
|
| 13/05/2025 |
373.186 |
0,09%
|
107,83
|
105,07
|
111,44
|
107,19
|
| 12/05/2025 |
758.246 |
-1,18%
|
113,4999
|
105,07
|
113,4999
|
107,09
|
| 09/05/2025 |
422.947 |
0,39%
|
109,21
|
106,49
|
109,58
|
108,37
|
| 08/05/2025 |
483.112 |
0,18%
|
107,91
|
106,5216
|
110,00
|
107,95
|
| 07/05/2025 |
447.228 |
-1,92%
|
107,89
|
102,42
|
109,90
|
107,76
|
| 06/05/2025 |
1.326.228 |
-3,46%
|
111,57
|
102,42
|
113,50
|
108,13
|
| 05/05/2025 |
517.859 |
-0,53%
|
111,80
|
111,45
|
113,13
|
112,01
|
| 02/05/2025 |
428.987 |
1,34%
|
110,14
|
109,35
|
114,41
|
112,61
|
| 01/05/2025 |
430.800 |
1,83%
|
107,65
|
106,15
|
112,02
|
111,12
|
| 30/04/2025 |
239.468 |
-0,11%
|
108,50
|
106,15
|
109,445
|
109,12
|
| 29/04/2025 |
229.346 |
0,67%
|
109,25
|
107,46
|
110,425
|
109,24
|
| 28/04/2025 |
298.718 |
-0,42%
|
109,99
|
107,46
|
110,5199
|
108,51
|
| 25/04/2025 |
273.096 |
0,96%
|
105,28
|
104,1001
|
109,33
|
108,97
|
| 24/04/2025 |
321.948 |
3,14%
|
105,89
|
104,1001
|
108,31
|
107,93
|
| 23/04/2025 |
389.675 |
2,28%
|
101,31
|
100,12
|
107,08
|
104,64
|
| 22/04/2025 |
303.206 |
1,84%
|
102,70
|
99,63
|
102,60
|
102,31
|
| 21/04/2025 |
395.047 |
-3,13%
|
102,10
|
99,63
|
103,00
|
100,46
|
| 17/04/2025 |
412.393 |
-0,14%
|
102,875
|
102,34
|
104,61
|
103,71
|
| 16/04/2025 |
413.220 |
-0,21%
|
103,625
|
102,34
|
105,42
|
103,86
|
| 15/04/2025 |
267.388 |
0,20%
|
103,625
|
102,86
|
105,42
|
104,08
|
| 14/04/2025 |
266.519 |
0,60%
|
100,445
|
102,935
|
104,997
|
103,87
|
| 11/04/2025 |
434.954 |
2,21%
|
100,445
|
99,41
|
103,825
|
103,25
|
| 10/04/2025 |
638.511 |
-2,94%
|
100,97
|
98,445
|
102,61
|
101,02
|
| 09/04/2025 |
1.045.328 |
11,68%
|
92,29
|
92,20
|
104,48
|
104,08
|
| 08/04/2025 |
1.319.956 |
3,48%
|
95,13
|
91,80
|
96,85
|
93,17
|
| 07/04/2025 |
613.917 |
0,87%
|
96,90
|
84,2085
|
93,63
|
90,02
|
| 04/04/2025 |
652.882 |
-5,68%
|
96,90
|
86,70
|
93,70
|
89,24
|
| 03/04/2025 |
1.036.001 |
-6,32%
|
96,90
|
94,33
|
99,00
|
95,42
|
| 02/04/2025 |
272.148 |
1,40%
|
98,51
|
98,51
|
102,26
|
101,90
|
| 01/04/2025 |
305.362 |
1,87%
|
98,675
|
97,52
|
100,81
|
100,49
|
| 31/03/2025 |
429.826 |
-0,56%
|
101,95
|
96,1125
|
99,20
|
98,65
|
| 28/03/2025 |
304.597 |
-2,20%
|
101,95
|
98,65
|
101,1975
|
99,21
|
| 27/03/2025 |
322.010 |
-0,87%
|
101,95
|
100,88
|
102,54
|
101,44
|
| 26/03/2025 |
294.023 |
-2,29%
|
104,51
|
102,30
|
104,94
|
102,34
|
| 25/03/2025 |
286.060 |
0,63%
|
101,40
|
103,103
|
105,005
|
104,74
|
| 24/03/2025 |
420.266 |
5,63%
|
101,40
|
101,33
|
104,26
|
104,08
|
| 21/03/2025 |
664.974 |
-1,01%
|
99,905
|
98,08
|
100,47
|
99,38
|
| 20/03/2025 |
660.078 |
-2,10%
|
99,65
|
100,08
|
102,8375
|
100,39
|
| 19/03/2025 |
820.808 |
3,62%
|
99,65
|
98,9827
|
103,00
|
102,54
|
| 18/03/2025 |
544.223 |
-1,23%
|
99,675
|
98,48
|
100,31
|
98,96
|
| 17/03/2025 |
746.725 |
1,76%
|
97,685
|
97,00
|
100,03
|
100,00
|
| 14/03/2025 |
435.886 |
1,24%
|
97,685
|
97,485
|
98,8322
|
98,27
|
| 13/03/2025 |
304.878 |
-1,02%
|
97,685
|
95,80
|
97,97
|
97,07
|
| 12/03/2025 |
437.910 |
1,21%
|
99,22
|
96,71
|
99,27
|
98,07
|
| 11/03/2025 |
343.932 |
0,58%
|
96,39
|
95,56
|
98,53
|
96,90
|
| 10/03/2025 |
470.677 |
-2,93%
|
102,015
|
95,60
|
99,005
|
96,34
|
| 07/03/2025 |
475.073 |
-0,68%
|
102,015
|
96,26
|
100,385
|
99,56
|
| 06/03/2025 |
399.731 |
-3,56%
|
102,015
|
99,73
|
102,255
|
100,24
|
| 05/03/2025 |
361.171 |
2,66%
|
101,70
|
101,70
|
104,18
|
103,94
|
| 04/03/2025 |
646.801 |
-0,25%
|
104,625
|
98,89
|
103,46
|
101,25
|
| 03/03/2025 |
441.982 |
-2,38%
|
104,625
|
101,03
|
104,655
|
101,50
|
| 28/02/2025 |
327.521 |
1,02%
|
101,93
|
101,2116
|
103,97
|
103,97
|
| 27/02/2025 |
619.882 |
-4,23%
|
107,00
|
101,89
|
107,50
|
102,13
|
| 26/02/2025 |
840.390 |
2,47%
|
102,75
|
105,02
|
108,45
|
106,64
|
| 25/02/2025 |
809.323 |
4,17%
|
102,75
|
102,66
|
106,89
|
104,07
|
| 24/02/2025 |
459.891 |
-3,35%
|
108,165
|
99,77
|
101,1599
|
99,90
|
| 21/02/2025 |
399.507 |
-3,28%
|
108,165
|
100,69
|
105,55
|
103,36
|
| 20/02/2025 |
719.742 |
-2,67%
|
108,165
|
103,50
|
107,6671
|
104,82
|
| 19/02/2025 |
536.003 |
0,89%
|
108,165
|
107,41
|
109,79
|
107,69
|
| 18/02/2025 |
521.977 |
-0,08%
|
106,95
|
105,65
|
107,285
|
106,74
|
| 17/02/2025 |
0 |
-2,10%
|
110,32
|
105,10
|
109,03
|
106,83
|
| 14/02/2025 |
524.174 |
-2,10%
|
110,32
|
105,10
|
109,03
|
106,06
|
| 13/02/2025 |
392.384 |
-0,25%
|
110,32
|
107,1745
|
110,74
|
109,12
|
| 12/02/2025 |
374.287 |
-2,23%
|
110,20
|
108,01
|
111,665
|
109,39
|
| 11/02/2025 |
336.219 |
-1,91%
|
113,38
|
110,72
|
115,65
|
111,89
|
| 10/02/2025 |
320.872 |
-0,32%
|
115,24
|
113,43
|
115,65
|
114,07
|
| 07/02/2025 |
384.375 |
1,45%
|
115,24
|
112,82
|
114,78
|
114,43
|
| 06/02/2025 |
378.925 |
-0,36%
|
115,24
|
111,14
|
113,59
|
112,80
|
| 05/02/2025 |
396.956 |
1,67%
|
115,24
|
111,62
|
114,1699
|
113,21
|
| 04/02/2025 |
300.212 |
-0,86%
|
115,24
|
110,86
|
113,475
|
111,35
|
| 03/02/2025 |
414.035 |
-0,55%
|
115,24
|
109,53
|
113,38
|
112,31
|
| 31/01/2025 |
430.106 |
-2,01%
|
115,24
|
112,86
|
115,605
|
112,93
|
| 30/01/2025 |
399.445 |
2,76%
|
112,90
|
112,47
|
115,39
|
115,24
|
| 29/01/2025 |
490.092 |
0,07%
|
123,62
|
111,19
|
114,6475
|
112,14
|
| 28/01/2025 |
1.403.848 |
0,54%
|
123,62
|
111,16
|
115,44
|
112,06
|
| 27/01/2025 |
1.467.831 |
-12,68%
|
123,62
|
111,01
|
123,80
|
111,46
|
| 24/01/2025 |
329.657 |
-0,63%
|
128,48
|
125,86
|
128,715
|
127,65
|
| 23/01/2025 |
478.124 |
0,10%
|
127,88
|
125,18
|
129,435
|
128,46
|
| 22/01/2025 |
602.910 |
1,30%
|
127,88
|
126,37
|
128,93
|
128,33
|
| 21/01/2025 |
429.962 |
3,47%
|
124,715
|
122,80
|
126,75
|
126,68
|
| 20/01/2025 |
0 |
1,07%
|
121,00
|
120,12
|
123,85
|
122,43
|
| 17/01/2025 |
434.542 |
1,07%
|
121,00
|
120,12
|
123,85
|
122,57
|
| 16/01/2025 |
362.134 |
2,21%
|
119,06
|
117,99
|
121,47
|
121,13
|
