Boston Properties Inc (BXP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
15/05/2024	352.975	2,11%	65,48	64,835	65,83	65,40
14/05/2024	574.377	2,07%	63,76	63,43	64,55	64,05
13/05/2024	590.036	2,03%	61,95	61,92	63,47	62,75
10/05/2024	366.035	0,11%	61,56	60,82	61,66	61,50
09/05/2024	257.719	2,18%	60,555	60,285	61,548	61,43
08/05/2024	273.304	-1,22%	60,39	59,85	60,86	60,12
07/05/2024	509.061	-1,19%	61,92	60,645	62,44	60,86
06/05/2024	261.980	1,33%	61,89	61,11	61,89	61,59
03/05/2024	395.833	1,18%	61,77	60,32	62,47	60,78
02/05/2024	479.883	1,38%	60,12	58,5659	60,33	60,07
01/05/2024	1.162.815	-4,27%	58,00	56,80	61,26	59,25
30/04/2024	528.494	-1,51%	62,14	61,81	63,365	61,89
29/04/2024	420.731	2,16%	62,27	62,38	63,11	62,84
26/04/2024	386.742	-0,71%	61,94	61,44	63,61	61,51
25/04/2024	488.738	-1,57%	61,59	60,53	62,19	61,95
24/04/2024	403.902	0,02%	62,13	61,87	63,085	62,94
23/04/2024	776.184	2,59%	61,37	61,37	64,21	62,93
22/04/2024	479.515	1,89%	60,37	59,94	61,735	61,34
19/04/2024	682.046	2,57%	58,85	58,85	60,26	60,20
18/04/2024	498.108	1,28%	58,46	58,08	58,81	58,69
17/04/2024	682.373	-0,05%	61,20	57,85	59,07	57,95
16/04/2024	758.208	-1,18%	61,20	57,07	58,445	57,98
15/04/2024	659.537	-3,20%	62,60	58,30	61,325	58,67
12/04/2024	558.090	-2,29%	62,60	60,23	62,13	60,61
11/04/2024	379.492	1,14%	62,60	61,1493	62,74	62,03
10/04/2024	748.010	-6,08%	62,60	60,83	62,90	61,33
09/04/2024	542.051	3,26%	63,26	63,11	65,47	65,30
08/04/2024	345.606	3,08%	61,87	61,85	63,75	63,24
05/04/2024	536.603	-0,11%	63,61	60,44	61,725	61,35
04/04/2024	710.664	-2,06%	63,61	61,22	63,76	61,42
03/04/2024	382.279	0,97%	61,78	61,59	62,83	62,71
02/04/2024	548.007	-1,86%	65,26	61,39	65,50	62,11
01/04/2024	358.456	-3,09%	65,26	63,13	65,53	63,29
28/03/2024	776.359	3,42%	63,64	60,81	65,53	65,31
27/03/2024	519.500	5,09%	60,865	60,81	63,27	63,15
26/03/2024	829.491	-2,89%	63,085	60,95	63,20	61,07
25/03/2024	606.957	-0,60%	63,83	62,78	64,34	62,89
22/03/2024	662.202	-4,30%	65,88	63,21	66,56	63,27
21/03/2024	624.783	2,58%	62,43	65,01	66,95	66,11
20/03/2024	408.920	2,27%	62,43	62,13	64,84	64,45
19/03/2024	495.528	0,30%	62,55	61,75	63,12	63,02
18/03/2024	493.715	0,37%	62,19	62,43	63,28	62,83
15/03/2024	541.628	0,00%	62,19	61,63	63,30	62,60
14/03/2024	575.503	-2,58%	63,82	61,97	63,917	62,60
13/03/2024	382.557	1,05%	63,31	63,48	64,51	64,26
12/03/2024	256.943	-0,38%	63,46	62,66	64,33	63,59
11/03/2024	335.249	-0,17%	63,64	63,33	64,625	63,83
08/03/2024	494.134	1,25%	65,45	63,69	64,87	63,94
07/03/2024	658.979	0,05%	65,45	62,56	63,775	63,15
06/03/2024	1.513.980	-2,29%	65,45	61,93	65,38	63,12
05/03/2024	671.926	-1,84%	64,88	64,545	66,355	64,60
04/03/2024	389.670	-0,66%	66,25	65,005	66,33	65,81
01/03/2024	693.685	2,36%	64,83	63,75	66,41	66,25
29/02/2024	948.824	1,41%	64,975	64,57	66,17	64,72
28/02/2024	457.184	-1,69%	65,04	63,85	65,32	63,82
27/02/2024	355.354	1,31%	65,04	64,53	65,58	64,92
26/02/2024	453.447	-1,46%	66,15	63,73	65,48	64,08
23/02/2024	344.339	-0,61%	66,15	64,94	65,79	65,03
22/02/2024	659.135	-0,44%	66,15	65,39	67,17	65,43
21/02/2024	629.523	-0,47%	67,06	65,165	66,26	65,72
20/02/2024	739.392	-1,97%	67,06	65,52	67,00	66,03
19/02/2024	641.064	0,00%	65,29	64,89	68,12	67,36
16/02/2024	641.064	6,55%	65,29	64,89	68,12	67,36
15/02/2024	620.014	5,52%	64,11	63,985	66,76	66,71
14/02/2024	629.621	1,09%	63,75	62,78	63,86	63,22
13/02/2024	897.788	-4,43%	65,03	60,77	62,87	62,54
12/02/2024	702.591	1,96%	64,92	64,55	65,94	65,44
09/02/2024	584.740	-1,37%	64,92	63,60	65,355	64,18
08/02/2024	543.200	2,04%	63,71	63,52	65,43	65,07
07/02/2024	679.508	0,73%	62,24	62,91	64,22	63,77
06/02/2024	695.420	1,05%	62,24	62,04	63,78	63,31
05/02/2024	682.780	-1,63%	62,55	61,98	63,39	62,65
02/02/2024	1.035.017	-2,45%	63,33	61,86	64,04	63,69
01/02/2024	1.579.355	-1,82%	71,30	62,81	67,05	65,29
31/01/2024	1.325.639	-5,00%	71,30	65,76	69,355	66,50
30/01/2024	1.323.366	-3,06%	71,30	69,21	71,86	70,00
29/01/2024	784.301	1,42%	71,12	70,77	72,59	72,21
26/01/2024	478.886	-0,42%	71,84	70,97	72,105	71,20
25/01/2024	509.961	1,48%	71,80	70,57	72,2318	71,50
24/01/2024	737.786	-0,04%	70,60	70,05	71,96	70,46
23/01/2024	990.815	1,13%	70,60	69,30	71,09	70,49
22/01/2024	725.678	2,01%	66,75	68,5356	69,71	69,70
19/01/2024	577.082	2,75%	66,75	65,97	68,38	68,33
18/01/2024	461.783	-0,63%	67,06	65,7454	67,49	66,50
17/01/2024	699.274	-3,69%	67,51	65,785	68,47	66,92
16/01/2024	790.961	-0,69%	69,19	67,745	69,93	69,48
15/01/2024	710.487	0,04%	70,72	68,8275	71,33	69,96
12/01/2024	710.487	0,04%	70,72	68,8275	71,33	69,96
11/01/2024	612.746	-2,97%	71,08	69,90	71,78	69,93
10/01/2024	537.957	1,05%	71,17	70,99	72,72	72,07
09/01/2024	599.380	0,32%	69,95	69,57	71,615	71,32
08/01/2024	419.523	1,04%	69,95	69,72	71,77	71,09
05/01/2024	1.000.812	1,62%	68,055	67,79	71,221	70,36
04/01/2024	517.950	-0,17%	69,07	68,43	70,02	69,24
03/01/2024	717.805	-3,80%	71,70	68,10	70,58	69,36
02/01/2024	801.556	2,75%	70,55	69,80	72,34	72,10
29/12/2023	384.870	-1,78%	71,22	70,1467	71,725	70,67
28/12/2023	369.773	1,70%	70,35	69,96	71,96	71,95
27/12/2023	323.367	-0,46%	71,93	71,085	72,14	71,73
26/12/2023	270.456	1,68%	71,21	70,79	72,50	72,06