Babcock & Wilcox Enterprises Inc (BW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	2,50%	1,20	1,19	1,29	1,23
17/05/2024	463.095	2,50%	1,20	1,19	1,29	1,23
16/05/2024	445.604	7,14%	1,12	1,125	1,25	1,20
15/05/2024	445.377	-2,19%	1,13	1,10	1,1968	1,115
14/05/2024	597.108	-4,20%	1,18	1,13	1,18	1,14
13/05/2024	539.932	-7,75%	1,27	1,17	1,32	1,19
10/05/2024	788.469	5,73%	1,185	1,13	1,32	1,2899
09/05/2024	500.659	4,27%	1,185	1,13	1,26	1,22
08/05/2024	408.815	2,63%	1,10	1,0622	1,18	1,17
07/05/2024	779.491	-2,56%	1,07	1,13	1,19	1,14
06/05/2024	1.243.387	8,33%	1,07	1,06	1,22	1,17
03/05/2024	195.168	1,89%	1,06	1,05	1,1077	1,08
02/05/2024	453.286	0,95%	1,01	0,98	1,06	1,06
01/05/2024	452.815	2,94%	1,01	0,98	1,08	1,05
30/04/2024	340.223	0,00%	1,01	0,99	1,05	1,02
29/04/2024	307.952	-1,92%	1,05	1,01	1,06	1,02
26/04/2024	623.338	4,00%	1,02	0,9898	1,06	1,04
25/04/2024	569.399	-5,66%	1,03	0,9627	1,05	1,00
24/04/2024	1.157.707	15,57%	0,9992	0,99	1,15	1,06
23/04/2024	279.662	-1,66%	0,9744	0,9052	0,9799	0,9554
22/04/2024	911.284	4,70%	0,9361	0,86	0,977	0,9715
19/04/2024	566.023	-4,18%	0,97	0,9144	0,98	0,9279
18/04/2024	754.683	-3,16%	0,97	0,9561	1,05	0,9684
17/04/2024	368.231	1,47%	1,03	0,9823	1,05	1,0099
16/04/2024	940.703	-5,21%	1,03	0,9611	1,05	0,9953
15/04/2024	801.359	0,00%	1,03	0,9992	1,12	1,05
12/04/2024	735.074	1,94%	1,03	1,01	1,09	1,05
11/04/2024	1.390.434	-4,63%	1,13	1,00	1,21	1,03
10/04/2024	356.964	-3,57%	1,115	1,05	1,105	1,08
09/04/2024	405.235	1,82%	1,115	1,07	1,13	1,12
08/04/2024	420.190	-2,66%	1,13	1,10	1,17	1,10
05/04/2024	382.002	-1,74%	1,13	1,10	1,191	1,13
04/04/2024	369.328	-5,09%	1,205	1,15	1,23	1,12
03/04/2024	352.137	1,72%	1,17	1,155	1,25	1,18
02/04/2024	594.004	-4,92%	1,23	1,10	1,23	1,16
01/04/2024	550.512	7,97%	1,23	1,115	1,225	1,22
28/03/2024	394.433	-8,13%	1,23	1,115	1,2697	1,13
27/03/2024	553.689	4,24%	1,18	1,16	1,28	1,23
26/03/2024	757.362	-7,87%	1,29	1,16	1,34	1,17
25/03/2024	1.654.301	-3,79%	1,36	1,28	1,55	1,27
22/03/2024	2.046.898	24,53%	1,11	1,0809	1,36	1,32
21/03/2024	1.945.771	-1,85%	0,9149	1,05	1,22	1,06
20/03/2024	2.855.012	22,47%	0,9149	0,82	1,09	1,09
19/03/2024	4.800.662	13,81%	0,8349	0,8101	0,92	0,89
18/03/2024	7.924.690	-18,36%	1,02	0,753	1,02	0,8082
15/03/2024	1.886.136	-21,09%	1,135	1,01	1,221	1,01
14/03/2024	587.007	17,89%	1,23	1,26	1,35	1,45
13/03/2024	607.874	-0,81%	1,23	1,19	1,265	1,23
12/03/2024	523.829	-4,26%	1,27	1,18	1,29	1,235
11/03/2024	566.692	-9,79%	1,42	1,28	1,465	1,29
08/03/2024	371.364	-2,06%	1,51	1,435	1,58	1,43
07/03/2024	601.928	0,00%	1,46	1,42	1,56	1,46
06/03/2024	885.510	15,62%	1,29	1,28	1,64	1,4799
05/03/2024	432.930	-3,03%	1,29	1,27	1,365	1,28
04/03/2024	494.778	0,00%	1,37	1,32	1,43	1,32
01/03/2024	386.566	3,13%	1,24	1,23	1,35	1,32
29/02/2024	315.732	4,07%	1,30	1,25	1,385	1,28
28/02/2024	424.758	-4,65%	1,27	1,23	1,36	1,23
27/02/2024	952.332	18,35%	1,12	1,105	1,32	1,29
26/02/2024	322.287	0,93%	1,07	1,05	1,11	1,09
23/02/2024	458.929	-4,43%	1,12	1,065	1,13	1,08
22/02/2024	292.794	-1,74%	1,16	1,11	1,19	1,13
21/02/2024	586.683	1,77%	1,145	1,11	1,185	1,15
20/02/2024	603.539	-6,61%	1,31	1,11	1,24	1,13
19/02/2024	537.593	-12,32%	1,31	1,20	1,38	1,21
16/02/2024	537.593	-12,32%	1,31	1,20	1,38	1,21
15/02/2024	432.406	6,87%	1,31	1,30	1,415	1,40
14/02/2024	473.243	10,17%	1,35	1,15	1,30	1,30
13/02/2024	463.196	-15,71%	1,35	1,18	1,3201	1,18
12/02/2024	790.776	7,69%	1,18	1,32	1,48	1,40
09/02/2024	791.822	10,17%	1,18	1,18	1,32	1,30
08/02/2024	442.574	7,27%	1,115	1,105	1,19	1,18
07/02/2024	723.988	-5,98%	1,17	1,06	1,17	1,10
06/02/2024	390.817	0,88%	1,115	1,115	1,19	1,1601
05/02/2024	406.958	-12,31%	1,30	1,14	1,26	1,14
02/02/2024	418.333	-2,99%	1,30	1,265	1,33	1,30
01/02/2024	524.171	1,52%	1,35	1,22	1,35	1,34
31/01/2024	459.407	-2,94%	1,35	1,32	1,435	1,32
30/01/2024	249.486	-4,23%	1,39	1,36	1,436	1,36
29/01/2024	409.653	2,90%	1,39	1,3192	1,44	1,42
26/01/2024	725.239	0,73%	1,30	1,3363	1,48	1,38
25/01/2024	663.999	10,48%	1,30	1,25	1,3795	1,37
24/01/2024	561.713	-6,77%	1,39	1,23	1,43	1,24
23/01/2024	497.934	3,91%	1,31	1,28	1,35	1,33
22/01/2024	825.820	9,40%	1,16	1,19	1,32	1,28
19/01/2024	758.962	3,54%	1,16	1,055	1,18	1,17
18/01/2024	703.989	0,00%	1,085	1,02	1,15	1,13
17/01/2024	538.257	2,27%	1,22	1,075	1,195	1,125
16/01/2024	784.114	-9,84%	1,22	1,084	1,22	1,10
15/01/2024	464.436	1,67%	1,235	1,22	1,295	1,22
12/01/2024	464.436	1,67%	1,235	1,22	1,295	1,22
11/01/2024	350.376	-4,00%	1,235	1,19	1,26	1,20
10/01/2024	267.040	-0,79%	1,28	1,22	1,30	1,25
09/01/2024	456.220	-3,82%	1,28	1,21	1,30	1,26
08/01/2024	258.241	3,97%	1,26	1,22	1,34	1,31
05/01/2024	356.727	-3,08%	1,32	1,23	1,31	1,26
04/01/2024	307.829	-0,76%	1,32	1,29	1,355	1,30
03/01/2024	791.443	-10,88%	1,44	1,301	1,4421	1,31
02/01/2024	575.619	0,69%	1,44	1,4113	1,62	1,47
29/12/2023	386.516	-5,20%	1,54	1,43	1,545	1,46