BiG | O banco que entende os seus valores.

Boston Properties Inc (BXP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
24/04/2026	940.303	1,28%	56,72	56,72	58,06	57,73
23/04/2026	863.477	-2,21%	58,29	56,355	58,77	57,00
22/04/2026	800.972	-0,36%	58,50	57,93	59,50	58,29
21/04/2026	744.689	-0,70%	58,41	58,01	59,88	58,50
20/04/2026	767.019	1,48%	58,44	57,52	59,04	58,91
17/04/2026	1.427.147	3,35%	56,30	56,30	58,41	58,05
16/04/2026	831.509	0,45%	55,93	55,685	56,99	56,17
15/04/2026	1.384.204	1,64%	55,03	54,68	56,18	55,93
14/04/2026	701.764	2,73%	53,74	53,3908	55,19	55,03
13/04/2026	953.004	1,08%	52,96	52,36	53,60	53,57
10/04/2026	895.887	0,99%	52,49	52,49	53,49	53,00
09/04/2026	829.537	-0,10%	52,53	50,90	53,10	52,48
08/04/2026	1.496.778	1,63%	53,00	52,13	53,62	52,54
07/04/2026	787.533	-0,39%	51,90	51,20	52,24	51,70
06/04/2026	875.849	0,23%	51,81	50,15	52,325	51,90
02/04/2026	1.012.417	1,49%	51,00	50,07	52,27	51,78
01/04/2026	1.123.829	-1,70%	51,90	50,74	52,675	51,02
31/03/2026	1.666.445	1,53%	51,64	51,483	53,245	51,90
30/03/2026	1.188.959	0,78%	52,0751	51,12	52,66	51,12
27/03/2026	895.259	-3,29%	52,80	51,23	52,86	51,43
26/03/2026	714.240	0,62%	53,005	52,00	53,745	53,16
25/03/2026	870.261	-0,11%	53,737	52,095	54,07	52,84
24/03/2026	852.551	-0,26%	53,04	52,17	53,71	52,90
23/03/2026	1.114.979	1,84%	53,00	52,51	54,17	53,04
20/03/2026	1.061.115	-2,55%	53,59	51,79	53,59	52,08
19/03/2026	835.676	0,91%	52,50	52,38	53,75	53,41
18/03/2026	708.258	-1,05%	53,60	52,77	53,64	52,93
17/03/2026	672.416	2,30%	52,29	52,29	53,70	53,49
16/03/2026	1.051.782	0,54%	52,99	51,85	53,0673	52,29
13/03/2026	963.170	-1,37%	53,25	51,94	54,28	52,01
12/03/2026	1.873.597	1,11%	52,15	50,805	52,80	52,73
11/03/2026	868.269	-2,41%	53,44	51,43	53,44	52,15
10/03/2026	1.673.667	1,83%	52,48	51,6012	53,585	53,44
09/03/2026	1.858.321	-0,85%	52,00	49,72	52,75	52,48
06/03/2026	1.266.547	-4,56%	55,1998	52,82	55,1998	52,94
05/03/2026	1.231.283	-1,58%	55,42	55,04	56,255	55,47
04/03/2026	1.670.982	2,01%	56,51	54,54	56,70	56,36
03/03/2026	1.662.387	-1,76%	55,90	53,36	56,52	55,25
02/03/2026	1.375.408	-2,33%	57,58	55,64	57,58	56,24
27/02/2026	3.842.445	-5,87%	60,88	57,45	60,88	57,58
26/02/2026	867.159	1,44%	60,30	60,14	61,66	61,17
25/02/2026	1.340.201	1,35%	59,4601	59,05	60,58	60,30
24/02/2026	1.058.497	-0,20%	58,72	58,045	60,05	59,50
23/02/2026	1.453.157	-2,07%	60,50	59,29	61,54	59,62
20/02/2026	1.141.616	-2,15%	61,74	60,755	62,68	60,88
19/02/2026	1.068.835	1,09%	61,20	60,76	62,29	62,22
18/02/2026	1.044.205	1,47%	60,99	60,285	61,83	61,55
17/02/2026	1.588.131	-1,35%	62,00	59,94	62,01	60,66
13/02/2026	1.297.116	4,10%	58,96	58,96	61,97	61,49
12/02/2026	3.414.945	-4,39%	65,00	57,59	65,00	59,07
11/02/2026	2.259.546	-6,49%	66,12	61,44	66,76	61,78
10/02/2026	1.304.034	1,68%	65,01	64,89	66,56	66,10
09/02/2026	1.135.135	0,57%	64,18	64,01	65,15	65,01
06/02/2026	1.995.640	2,45%	63,17	62,87	65,09	64,6425
05/02/2026	906.282	-0,88%	64,12	62,90	64,70	63,17
04/02/2026	1.052.185	1,55%	63,38	62,79	64,56	63,73
03/02/2026	1.452.146	-0,48%	64,25	62,415	64,25	62,76
02/02/2026	745.250	-2,49%	64,24	63,00	65,27	63,06
30/01/2026	1.470.619	-0,52%	65,01	64,03	65,64	64,67
29/01/2026	1.231.438	1,34%	64,20	63,6817	65,29	65,01
28/01/2026	2.268.268	-1,64%	64,00	62,7501	66,297	64,15
27/01/2026	1.878.105	0,70%	65,35	63,955	65,35	65,22
26/01/2026	634.267	-1,02%	66,24	64,48	66,24	64,77
23/01/2026	893.987	0,14%	66,00	64,7056	66,00	65,49
22/01/2026	807.367	-0,80%	66,98	65,37	67,51	65,40
21/01/2026	744.880	0,46%	64,90	64,90	66,8299	65,93
20/01/2026	710.008	-3,41%	66,86	65,47	67,1952	65,63
16/01/2026	1.007.305	1,25%	67,09	66,43	68,02	67,95
15/01/2026	903.626	1,12%	65,80	65,80	67,66	67,11
14/01/2026	763.957	0,08%	66,13	65,16	66,375	66,37
13/01/2026	682.821	-0,88%	67,67	65,96	68,22	66,32
12/01/2026	873.785	-1,57%	68,3642	66,30	68,3642	66,91
09/01/2026	629.838	1,39%	67,05	66,71	69,45	67,98
08/01/2026	585.805	1,39%	65,60	65,60	67,735	67,05
07/01/2026	969.374	-2,89%	71,00	65,822	71,00	66,13
06/01/2026	764.489	1,51%	66,78	66,78	68,25	68,10
05/01/2026	1.444.637	-1,08%	67,82	66,90	67,915	67,09
02/01/2026	530.624	0,50%	67,48	66,91	68,2269	67,82
31/12/2025	439.277	-1,59%	68,60	67,345	69,15	67,48
30/12/2025	410.439	0,38%	69,01	67,48	69,36	67,48
29/12/2025	437.064	-0,48%	69,34	68,91	70,17	69,01
26/12/2025	264.028	0,17%	69,22	68,95	69,42	69,34
24/12/2025	218.246	0,00%	68,80	68,325	69,425	69,22
23/12/2025	549.379	-0,94%	69,45	68,56	69,45	68,80
22/12/2025	562.587	1,08%	68,71	68,30	69,58	69,45
19/12/2025	781.841	-0,69%	69,19	68,52	69,45	68,71
18/12/2025	831.647	-0,50%	69,54	68,67	69,99	69,19
17/12/2025	888.182	-1,64%	70,70	68,74	71,59	69,54
16/12/2025	922.497	-1,29%	71,62	69,765	71,79	70,70
15/12/2025	671.353	0,29%	71,96	71,175	72,3165	71,62
12/12/2025	535.211	-0,29%	71,62	70,945	72,24	71,41
11/12/2025	432.500	1,83%	70,34	70,34	71,775	71,62
10/12/2025	590.092	1,97%	68,98	68,98	70,75	70,34
09/12/2025	435.589	0,66%	68,53	68,04	69,86	68,98
08/12/2025	666.190	-1,08%	69,28	68,05	69,28	68,53
05/12/2025	1.117.350	-1,81%	70,56	68,75	70,74	69,28
04/12/2025	439.081	-0,83%	71,968	70,25	71,968	70,56
03/12/2025	513.735	-0,84%	72,005	70,73	72,50	71,15
02/12/2025	380.525	-0,31%	71,97	71,315	72,40	71,75
01/12/2025	394.726	-0,55%	72,36	71,36	72,715	71,97