Boeing Company (BA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
13/05/2025	2.352.889	2,46%	200,00	200,00	205,72	203,42
12/05/2025	1.572.405	1,89%	198,00	193,11	198,78	198,53
09/05/2025	1.568.437	1,64%	193,55	192,22	195,29	194,85
08/05/2025	2.356.313	3,31%	187,00	186,23	194,71	191,70
07/05/2025	1.210.328	-0,22%	185,00	183,59	186,70	185,56
06/05/2025	1.278.080	-0,27%	184,71	183,64	186,20	185,96
05/05/2025	1.217.352	0,54%	185,45	184,78	187,56	186,46
02/05/2025	1.692.664	1,41%	185,00	184,09	187,53	185,46
01/05/2025	1.350.073	-0,19%	182,85	182,03	184,74	182,89
30/04/2025	1.628.954	0,68%	178,47	177,64	183,79	183,24
29/04/2025	6.795.042	-0,16%	182,52	181,20	184,25	182,00
28/04/2025	9.302.600	2,44%	182,75	180,75	184,53	182,30
25/04/2025	7.644.173	0,96%	176,50	175,86	180,325	177,95
24/04/2025	10.984.174	2,26%	171,20	169,00	177,40	176,26
23/04/2025	16.264.675	6,06%	174,00	169,91	176,58	172,37
22/04/2025	9.147.290	2,00%	162,50	158,50	163,09	162,52
21/04/2025	5.703.810	-1,58%	160,00	156,47	160,00	159,34
17/04/2025	9.227.259	3,47%	157,13	157,00	163,90	161,90
16/04/2025	6.809.550	0,61%	154,365	153,545	157,6589	156,47
15/04/2025	11.541.122	-2,36%	155,275	155,275	159,1201	155,52
14/04/2025	7.288.736	1,56%	159,82	157,6001	162,55	159,28
11/04/2025	8.810.699	0,85%	154,62	152,00	157,59	156,84
10/04/2025	10.374.984	-3,30%	154,98	149,41	157,345	155,52
09/04/2025	16.775.246	15,37%	138,845	137,9431	162,43	160,82
08/04/2025	14.527.902	0,38%	146,85	137,40	147,77	139,39
07/04/2025	18.825.027	1,66%	132,05	128,8801	143,9722	138,86
04/04/2025	22.281.992	-9,49%	143,30	132,79	146,00	136,59
03/04/2025	15.877.380	-10,47%	160,00	150,41	160,21	150,91
02/04/2025	5.826.557	0,23%	166,40	165,55	170,38	168,56
01/04/2025	8.252.833	-1,40%	170,00	164,2191	170,975	168,17
31/03/2025	7.477.456	-1,59%	170,65	166,792	172,2099	170,55
28/03/2025	8.211.108	-3,24%	177,75	172,45	178,50	173,31
27/03/2025	4.788.639	0,31%	178,53	178,0334	182,22	179,11
26/03/2025	6.633.607	-2,21%	182,525	177,28	183,2278	178,55
25/03/2025	7.174.436	0,93%	182,16	180,36	183,85	182,59
24/03/2025	9.986.066	1,57%	182,03	180,4411	184,40	180,90
21/03/2025	26.802.363	3,06%	172,06	170,77	183,46	178,11
20/03/2025	4.934.361	0,12%	171,14	170,31	173,10	172,83
19/03/2025	14.114.844	6,84%	165,32	165,00	174,20	172,62
18/03/2025	4.195.165	-0,17%	161,44	158,79	162,23	161,57
17/03/2025	5.602.688	0,02%	160,50	159,6235	162,77	161,85
14/03/2025	5.215.140	1,56%	160,915	159,2001	162,32	161,81
13/03/2025	5.701.556	0,33%	159,22	157,25	161,74	159,32
12/03/2025	8.706.890	3,08%	157,00	153,6113	159,54	158,80
11/03/2025	10.030.549	3,99%	148,00	145,45	155,01	154,06
10/03/2025	10.203.962	-3,91%	150,03	146,30	150,39	148,15
07/03/2025	12.526.696	-2,68%	157,19	149,05	158,36	154,18
06/03/2025	6.892.570	-2,90%	161,42	157,94	162,69	158,43
05/03/2025	7.355.750	2,68%	159,96	158,81	164,33	163,16
04/03/2025	15.870.217	-6,56%	167,37	156,69	168,38	158,90
03/03/2025	6.045.578	-2,62%	177,02	169,46	178,40	170,06
28/02/2025	5.803.347	0,46%	174,36	173,4811	176,30	174,63
27/02/2025	4.695.248	0,46%	174,52	173,59	177,15	173,83
26/02/2025	7.111.736	-2,93%	179,49	171,83	179,49	173,04
25/02/2025	5.613.880	-0,91%	180,45	176,34	181,88	178,27
24/02/2025	8.392.903	1,56%	177,475	176,55	183,04	179,91
21/02/2025	8.980.339	-2,06%	181,28	174,71	182,20	177,15
20/02/2025	7.863.048	-2,83%	185,58	180,11	185,80	180,88
19/02/2025	7.264.764	0,64%	185,31	181,83	187,2299	186,15
18/02/2025	6.929.627	0,30%	185,68	184,22	188,66	184,97
14/02/2025	998.909	-0,55%	186,55	183,60	186,82	184,42
13/02/2025	6.846.329	-0,43%	187,00	185,09	188,24	185,44
12/02/2025	7.686.842	3,22%	178,34	178,25	186,27	186,25
11/02/2025	4.366.651	-0,06%	179,78	177,60	182,14	180,44
10/02/2025	3.989.106	-0,52%	183,12	179,90	183,55	180,55
07/02/2025	5.392.310	-1,79%	185,26	180,93	186,1087	181,49
06/02/2025	6.919.404	1,63%	182,00	182,00	185,85	184,80
05/02/2025	7.430.431	3,18%	176,00	175,505	181,86	181,84
04/02/2025	4.503.584	0,20%	176,90	174,25	177,45	176,23
03/02/2025	6.501.722	-0,37%	174,11	173,1277	178,20	175,87
31/01/2025	6.116.155	-1,68%	180,51	175,74	181,78	176,52
30/01/2025	6.996.317	3,38%	174,59	173,7218	179,94	179,53
29/01/2025	12.263.458	-2,32%	179,125	170,65	182,55	173,66
28/01/2025	22.768.851	1,50%	181,31	174,02	188,48	177,78
27/01/2025	7.148.613	-0,51%	175,55	174,40	178,18	175,16
24/01/2025	9.304.227	-1,37%	176,00	174,365	180,43	176,06
23/01/2025	7.097.348	2,12%	174,01	173,75	178,6699	178,50
22/01/2025	5.134.446	-0,43%	175,29	173,88	176,23	174,80
21/01/2025	8.755.311	2,61%	172,38	171,9321	177,09	175,56
17/01/2025	3.734.012	1,28%	170,01	169,50	171,76	171,09
16/01/2025	5.812.341	1,64%	166,79	166,57	170,6399	168,93
15/01/2025	6.451.034	-0,49%	169,01	165,9701	169,99	166,20
14/01/2025	7.966.857	-2,08%	171,37	164,62	171,88	167,02
13/01/2025	6.049.552	-0,83%	171,18	167,91	172,50	170,57
10/01/2025	7.556.765	0,14%	171,49	167,41	173,535	172,00
08/01/2025	5.108.711	-0,43%	171,15	169,61	173,78	171,76
07/01/2025	7.045.017	1,01%	171,165	170,80	175,02	172,51
06/01/2025	11.133.425	0,52%	173,50	170,19	173,9442	170,78
03/01/2025	10.513.769	-1,15%	171,40	169,80	173,98	169,90
02/01/2025	12.449.954	-2,90%	178,31	169,82	179,19	171,87
31/12/2024	2.648.913	0,25%	177,54	175,87	179,25	177,00
30/12/2024	18.082.312	-2,31%	173,72	170,15	178,17	176,55
27/12/2024	6.806.925	0,19%	180,01	179,40	181,43	180,72
26/12/2024	5.917.678	0,58%	178,98	178,33	182,57	180,38
24/12/2024	803.099	0,93%	177,95	177,60	180,95	179,34
23/12/2024	8.486.421	0,19%	178,12	174,2901	179,65	177,69
20/12/2024	23.233.668	0,18%	176,86	175,31	182,00	177,35
19/12/2024	14.777.065	2,56%	175,00	173,72	179,5788	177,04
18/12/2024	15.437.178	-0,24%	173,28	171,002	177,94	172,62
17/12/2024	13.557.076	-0,08%	173,04	171,71	175,7866	173,03