Boeing Company (BA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
23/01/2026	3.796.135	0,29%	251,3803	248,42	253,65	252,15
22/01/2026	4.900.501	0,54%	251,44	249,78	254,14	251,41
21/01/2026	4.603.557	0,43%	249,1999	244,68	251,32	250,07
20/01/2026	6.634.814	0,46%	242,25	242,25	249,52	249,00
16/01/2026	2.868.911	-0,02%	248,66	244,96	248,80	247,68
15/01/2026	3.695.677	2,12%	243,20	243,20	248,7497	247,74
14/01/2026	4.589.100	-0,79%	243,86	239,41	244,885	242,61
13/01/2026	6.388.098	1,98%	241,00	239,81	247,3999	244,55
12/01/2026	4.405.652	2,25%	233,30	233,25	239,95	239,81
09/01/2026	4.883.100	3,15%	228,50	228,00	235,1325	234,53
08/01/2026	4.190.613	-0,32%	231,2171	225,10	232,94	227,38
07/01/2026	5.169.484	-0,89%	233,28	227,3111	233,57	228,12
06/01/2026	3.642.282	0,75%	228,07	228,07	231,64	229,84
05/01/2026	4.281.575	0,16%	228,00	227,50	230,9599	228,13
02/01/2026	6.001.681	4,91%	218,44	215,24	227,77	227,77
31/12/2025	2.880.505	-0,63%	219,08	216,145	219,61	217,12
30/12/2025	2.952.562	0,58%	218,74	217,13	221,88	217,13
29/12/2025	2.042.056	0,37%	215,26	215,1066	218,14	217,25
26/12/2025	1.647.995	-0,79%	218,3771	216,14	218,90	216,44
24/12/2025	1.410.087	0,56%	216,85	216,275	219,27	218,16
23/12/2025	2.143.937	0,01%	216,30	215,32	217,5351	216,85
22/12/2025	2.842.560	1,29%	215,50	214,22	217,1499	216,84
19/12/2025	4.723.182	2,79%	208,90	208,80	215,975	214,08
18/12/2025	2.676.264	0,94%	207,79	207,50	210,5375	208,27
17/12/2025	3.664.999	-0,18%	207,31	205,92	210,66	206,33
16/12/2025	3.311.057	0,59%	205,00	204,20	208,60	206,71
15/12/2025	2.965.249	0,55%	205,10	203,17	206,63	205,50
12/12/2025	3.816.412	2,14%	201,30	201,20	206,16	204,38
11/12/2025	3.046.120	1,04%	198,5694	198,14	201,8599	200,71
10/12/2025	5.446.674	-0,82%	201,32	198,37	201,35	198,72
09/12/2025	4.996.362	-2,86%	206,19	200,02	207,09	200,37
08/12/2025	3.981.004	2,17%	203,1153	202,867	206,86	206,27
05/12/2025	3.303.601	0,09%	201,27	200,65	202,95	201,89
04/12/2025	5.446.310	-0,33%	203,2732	198,53	203,2732	201,87
03/12/2025	7.900.202	-1,38%	204,75	197,40	205,85	202,54
02/12/2025	13.163.332	10,10%	199,39	195,5101	205,775	205,38
01/12/2025	3.755.034	-1,32%	189,44	186,44	189,95	186,46
28/11/2025	2.026.185	1,19%	187,96	186,91	193,5673	189,00
26/11/2025	4.490.145	2,28%	183,89	183,03	188,18	186,92
25/11/2025	5.499.956	1,85%	179,00	177,55	183,4788	182,44
24/11/2025	4.599.264	0,02%	180,70	177,3001	180,79	179,12
21/11/2025	5.868.210	0,16%	180,88	176,771	182,39	179,70
20/11/2025	7.917.042	-3,40%	187,75	178,435	188,10	179,38
19/11/2025	7.023.761	-2,09%	189,725	183,01	189,9556	185,70
18/11/2025	4.472.545	-1,13%	189,5501	187,85	191,145	189,63
17/11/2025	3.263.879	-1,43%	194,99	190,2308	195,44	191,81
14/11/2025	3.482.694	-0,03%	192,31	191,11	197,0251	194,52
13/11/2025	3.812.436	-0,47%	195,01	193,11	196,17	194,58
12/11/2025	5.021.754	0,15%	196,0585	193,80	196,66	195,50
11/11/2025	3.317.263	0,21%	194,51	194,35	199,44	195,21
10/11/2025	4.585.840	0,10%	196,23	193,19	196,50	194,81
07/11/2025	4.220.326	-1,06%	195,27	191,49	195,93	194,61
06/11/2025	4.013.579	-0,53%	198,06	195,45	201,23	196,50
05/11/2025	5.207.937	-0,17%	198,5101	195,33	198,69	197,62
04/11/2025	4.963.922	-3,15%	201,80	197,57	202,22	198,05
03/11/2025	4.706.643	1,76%	202,1683	201,58	205,655	204,55
31/10/2025	5.694.566	0,56%	201,47	197,14	202,60	201,02
30/10/2025	11.111.555	-6,34%	211,41	200,04	211,41	200,08
29/10/2025	11.250.769	-4,37%	223,88	212,51	223,9001	213,58
28/10/2025	3.918.726	0,15%	224,18	222,62	225,56	223,33
27/10/2025	2.848.592	0,75%	222,95	221,82	224,09	223,00
24/10/2025	2.805.234	1,64%	218,56	216,85	221,74	221,35
23/10/2025	2.923.386	0,55%	216,1501	216,0713	219,26	217,77
22/10/2025	2.726.831	-0,31%	216,5883	213,84	217,40	216,59
21/10/2025	2.229.844	0,20%	217,2827	215,57	217,70	217,26
20/10/2025	3.211.569	1,67%	215,70	214,56	217,35	216,82
17/10/2025	2.985.692	0,47%	211,80	210,86	214,68	212,94
16/10/2025	2.918.351	-0,99%	214,5999	210,66	214,95	211,89
15/10/2025	2.907.669	-0,11%	215,55	212,48	215,93	214,00
14/10/2025	3.096.163	-0,56%	214,04	212,235	217,945	214,30
13/10/2025	3.287.925	2,29%	213,36	212,06	215,80	215,56
10/10/2025	5.587.872	-2,32%	217,20	210,73	217,90	210,73
09/10/2025	7.183.304	-4,05%	226,30	215,90	226,4119	216,00
08/10/2025	3.419.601	1,58%	223,00	221,4703	226,19	225,32
07/10/2025	4.061.756	0,95%	220,80	219,20	223,95	221,82
06/10/2025	4.133.776	1,59%	218,00	215,99	221,80	219,73
03/10/2025	3.401.970	-0,52%	216,60	215,275	218,84	216,30
02/10/2025	4.368.434	1,04%	215,50	215,42	218,86	217,43
01/10/2025	4.058.904	-0,29%	214,5403	213,7058	215,63	215,20
30/09/2025	4.992.603	-0,55%	217,40	212,83	217,6799	215,83
29/09/2025	5.829.955	-1,88%	223,40	215,12	223,40	217,08
26/09/2025	10.054.431	3,62%	223,50	219,13	224,10	221,26
25/09/2025	3.485.912	-0,68%	214,3275	211,98	216,855	213,53
24/09/2025	4.292.041	-0,50%	217,50	214,77	218,1828	215,10
23/09/2025	7.169.773	2,00%	217,14	214,02	219,82	216,34
22/09/2025	3.876.858	-1,67%	215,00	211,427	215,90	212,09
19/09/2025	4.524.805	-0,04%	217,19	213,6238	217,73	215,65
18/09/2025	3.611.139	0,49%	215,85	213,75	217,40	215,66
17/09/2025	3.200.803	-0,14%	215,46	213,205	218,03	214,63
16/09/2025	3.274.069	-0,39%	216,3705	213,6111	217,1299	215,02
15/09/2025	3.914.988	-0,08%	217,00	214,07	217,255	215,75
12/09/2025	6.288.466	-1,72%	221,18	215,5556	221,18	215,94
11/09/2025	7.072.991	-3,15%	228,15	219,65	229,6899	219,99
10/09/2025	2.807.513	-0,94%	229,55	226,5852	230,01	227,52
09/09/2025	3.424.220	-0,58%	231,21	228,50	232,26	229,52
08/09/2025	3.510.043	0,61%	231,03	228,15	232,14	230,95
05/09/2025	4.957.271	-0,50%	231,8367	225,50	232,2299	229,61
04/09/2025	2.321.261	-0,70%	232,40	229,2187	233,095	230,75
03/09/2025	3.431.068	-2,11%	237,42	230,7601	237,65	232,38
02/09/2025	3.661.473	1,15%	231,16	230,88	238,33	237,38