BWX Technologies Inc (BWXT)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 15/01/2025 |
386 346 |
1,20%
|
113,285
|
117,67
|
119,62
|
118,51
|
| 14/01/2025 |
288 060 |
2,24%
|
113,285
|
114,76
|
117,24
|
117,11
|
| 13/01/2025 |
574 482 |
-0,13%
|
114,69
|
111,16
|
114,54
|
114,54
|
| 10/01/2025 |
290 034 |
0,14%
|
114,69
|
113,06
|
115,45
|
114,69
|
| 09/01/2025 |
362 985 |
-1,78%
|
114,69
|
111,8026
|
115,28
|
114,53
|
| 08/01/2025 |
362 620 |
-0,52%
|
114,69
|
111,8026
|
115,28
|
113,08
|
| 07/01/2025 |
518 936 |
0,31%
|
117,00
|
114,5201
|
119,94
|
115,13
|
| 06/01/2025 |
440 567 |
1,13%
|
112,45
|
113,00
|
115,69
|
114,78
|
| 03/01/2025 |
415 136 |
1,81%
|
112,45
|
111,5601
|
113,94
|
113,50
|
| 02/01/2025 |
221 229 |
0,08%
|
112,45
|
110,82
|
112,76
|
111,48
|
| 31/12/2024 |
0 |
-0,69%
|
112,45
|
110,69
|
112,74
|
111,39
|
| 30/12/2024 |
525 376 |
-0,32%
|
111,28
|
110,59
|
113,7857
|
111,42
|
| 27/12/2024 |
228 303 |
-0,43%
|
113,59
|
111,7525
|
113,76
|
112,52
|
| 26/12/2024 |
247 806 |
0,12%
|
113,59
|
111,88
|
113,6799
|
113,00
|
| 24/12/2024 |
0 |
0,88%
|
113,59
|
110,67
|
113,0594
|
112,87
|
| 23/12/2024 |
740 329 |
-1,24%
|
113,59
|
110,67
|
113,40
|
111,88
|
| 20/12/2024 |
470 324 |
0,12%
|
114,565
|
111,2231
|
114,19
|
113,28
|
| 19/12/2024 |
645 069 |
-0,67%
|
114,565
|
112,63
|
115,2315
|
112,96
|
| 18/12/2024 |
0 |
-3,68%
|
120,40
|
113,44
|
118,89
|
113,72
|
| 17/12/2024 |
494 594 |
-3,11%
|
120,40
|
117,145
|
120,935
|
118,07
|
| 16/12/2024 |
288 671 |
0,79%
|
120,98
|
119,31
|
122,89
|
121,86
|
| 13/12/2024 |
350 959 |
-1,42%
|
123,555
|
120,385
|
123,80
|
120,91
|
| 12/12/2024 |
314 597 |
-0,16%
|
123,555
|
122,55
|
124,5399
|
122,65
|
| 11/12/2024 |
365 742 |
0,61%
|
121,97
|
122,10
|
124,8568
|
122,84
|
| 10/12/2024 |
370 644 |
-0,08%
|
121,97
|
121,26
|
122,576
|
122,10
|
| 09/12/2024 |
459 589 |
-3,01%
|
125,65
|
121,2713
|
126,00
|
122,20
|
| 06/12/2024 |
455 891 |
-1,53%
|
128,12
|
125,37
|
128,50
|
126,01
|
| 05/12/2024 |
371 665 |
-1,94%
|
129,26
|
127,76
|
130,20
|
127,97
|
| 04/12/2024 |
467 572 |
1,01%
|
131,42
|
128,7822
|
131,16
|
130,50
|
| 03/12/2024 |
283 302 |
0,12%
|
131,42
|
128,05
|
130,3799
|
129,20
|
| 02/12/2024 |
212 860 |
-1,31%
|
132,90
|
128,68
|
132,90
|
129,13
|
| 29/11/2024 |
147 663 |
2,72%
|
133,62
|
129,33
|
134,01
|
130,85
|
| 27/11/2024 |
262 623 |
-1,44%
|
133,80
|
129,33
|
134,0199
|
130,45
|
| 26/11/2024 |
248 782 |
1,51%
|
133,65
|
129,58
|
133,8183
|
132,36
|
| 25/11/2024 |
420 513 |
-1,88%
|
134,40
|
129,58
|
134,77
|
130,39
|
| 22/11/2024 |
546 768 |
-0,29%
|
131,55
|
130,3001
|
135,41
|
132,89
|
| 21/11/2024 |
564 783 |
2,71%
|
130,29
|
127,16
|
134,501
|
133,28
|
| 20/11/2024 |
346 892 |
-0,44%
|
125,80
|
125,41
|
131,59
|
129,76
|
| 19/11/2024 |
434 420 |
3,48%
|
126,51
|
125,07
|
130,531
|
130,33
|
| 18/11/2024 |
376 536 |
-0,05%
|
128,77
|
125,6523
|
128,77
|
125,95
|
| 15/11/2024 |
482 509 |
-1,19%
|
127,12
|
124,26
|
136,135
|
126,25
|
| 14/11/2024 |
608 027 |
-2,94%
|
127,74
|
127,118
|
139,99
|
128,23
|
| 13/11/2024 |
1 034 313 |
4,08%
|
127,45
|
124,9551
|
134,215
|
132,11
|
| 12/11/2024 |
482 691 |
0,33%
|
127,62
|
124,9551
|
128,06
|
126,93
|
| 11/11/2024 |
435 147 |
1,56%
|
125,92
|
125,8359
|
127,73
|
126,51
|
| 08/11/2024 |
452 078 |
2,91%
|
119,75
|
119,50
|
125,04
|
124,57
|
| 07/11/2024 |
505 517 |
2,30%
|
122,11
|
115,88
|
123,01
|
121,05
|
| 06/11/2024 |
682 442 |
1,18%
|
122,22
|
114,13
|
123,925
|
118,33
|
| 05/11/2024 |
1 159 148 |
%
|
121,07
|
114,13
|
123,925
|
116,95
|
| 04/11/2024 |
1 202 224 |
%
|
121,07
|
118,7501
|
121,58
|
119,68
|
| 01/11/2024 |
467 760 |
%
|
124,03
|
122,48
|
125,2658
|
122,58
|
| 31/10/2024 |
394 476 |
%
|
125,25
|
121,69
|
124,8099
|
121,75
|
| 30/10/2024 |
291 504 |
%
|
125,25
|
124,27
|
126,00
|
124,85
|
| 29/10/2024 |
417 213 |
%
|
123,46
|
123,0567
|
126,23
|
125,53
|
| 28/10/2024 |
528 130 |
%
|
123,89
|
122,76
|
125,1499
|
123,76
|
| 25/10/2024 |
260 613 |
%
|
123,79
|
122,175
|
124,09
|
123,03
|
| 24/10/2024 |
423 359 |
%
|
122,38
|
121,00
|
123,29
|
122,37
|
| 23/10/2024 |
334 680 |
%
|
123,20
|
122,30
|
124,62
|
122,91
|
