BiG | O banco que entende os seus valores.

Boston Properties Inc (BXP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
09/07/2025	670.546	1,07%	67,02	66,945	69,675	69,03
08/07/2025	569.700	1,44%	68,35	66,945	68,65	68,30
07/07/2025	648.106	-2,18%	68,36	67,02	68,60	67,33
04/07/2025	443.806	0,48%	68,17	67,975	69,21	68,83
03/07/2025	443.800	0,82%	68,13	67,46	71,61	68,81
02/07/2025	598.414	0,23%	66,99	66,925	69,895	68,27
01/07/2025	708.365	0,96%	67,895	66,69	69,895	68,12
30/06/2025	533.950	-0,22%	67,89	66,70	68,49	67,47
27/06/2025	645.380	1,23%	67,32	66,755	69,23	67,62
26/06/2025	1.697.398	1,68%	69,45	66,57	69,51	67,76
25/06/2025	1.588.831	-5,26%	71,27	66,57	71,85	66,64
24/06/2025	863.158	-0,92%	70,99	69,03	72,5299	70,34
23/06/2025	1.018.056	-0,67%	72,40	69,06	72,55	70,99
20/06/2025	963.866	-0,34%	71,71	71,365	72,69	71,47
19/06/2025	865.679	-0,04%	71,79	71,57	72,4085	71,71
18/06/2025	803.696	-0,04%	72,695	71,525	72,915	71,78
17/06/2025	757.673	-1,48%	72,85	71,525	73,61	71,74
16/06/2025	585.633	1,00%	72,90	72,21	73,61	72,82
13/06/2025	499.717	-1,88%	72,675	71,495	73,61	72,10
12/06/2025	410.274	0,69%	73,09	72,51	74,21	73,48
11/06/2025	962.819	0,12%	72,725	71,09	74,21	72,98
10/06/2025	1.178.108	0,43%	74,17	71,09	74,59	72,89
09/06/2025	2.341.665	-2,08%	74,12	72,36	74,59	72,58
06/06/2025	942.356	3,22%	71,25	70,951	74,35	74,12
05/06/2025	579.925	0,81%	70,275	63,88	72,425	71,81
04/06/2025	750.012	1,21%	67,44	67,12	71,70	71,23
03/06/2025	968.227	4,13%	66,94	65,85	70,82	70,38
02/06/2025	532.184	0,39%	67,33	65,85	67,74	67,59
30/05/2025	662.972	-2,23%	68,155	66,835	68,88	67,33
29/05/2025	866.023	1,59%	67,08	66,50	69,00	68,85
28/05/2025	668.075	1,01%	65,71	65,37	67,85	67,77
27/05/2025	757.742	3,84%	65,57	65,37	67,33	67,09
23/05/2025	604.943	-0,03%	64,93	63,85	65,45	64,61
22/05/2025	445.356	-0,55%	67,50	63,92	67,445	64,63
21/05/2025	621.378	-3,86%	67,68	64,94	68,36	64,99
20/05/2025	479.411	-0,44%	68,00	66,89	68,36	67,60
19/05/2025	516.568	0,09%	67,29	66,89	67,99	67,90
16/05/2025	501.135	1,28%	65,95	65,81	67,935	67,84
15/05/2025	426.776	1,32%	65,725	65,37	67,01	66,98
14/05/2025	1.042.281	0,11%	67,105	65,05	67,105	66,11
13/05/2025	601.716	-0,84%	66,81	65,515	67,71	66,04
12/05/2025	590.324	3,72%	65,96	65,96	67,15	66,60
09/05/2025	513.320	1,05%	64,67	63,285	64,67	64,21
08/05/2025	793.708	-0,80%	64,51	63,47	65,12	63,54
07/05/2025	592.531	0,11%	64,60	63,71	65,12	64,05
06/05/2025	585.806	-1,17%	64,63	63,71	65,54	63,98
05/05/2025	329.457	-0,48%	65,05	64,355	65,58	64,74
02/05/2025	577.493	1,20%	64,365	63,315	66,10	65,05
01/05/2025	579.492	0,86%	62,47	60,80	65,28	64,28
30/04/2025	2.235.394	-2,17%	66,01	60,80	66,255	63,73
29/04/2025	1.288.170	-1,69%	65,85	63,92	66,90	65,12
28/04/2025	748.399	0,59%	65,34	65,32	66,77	66,24
25/04/2025	333.462	-0,27%	65,15	65,08	66,275	65,85
24/04/2025	497.797	1,13%	65,465	65,00	67,45	66,03
23/04/2025	689.209	2,13%	63,65	62,94	67,46	65,29
22/04/2025	837.587	2,17%	63,05	61,58	64,33	63,93
21/04/2025	888.184	-2,05%	63,88	61,58	63,88	62,57
17/04/2025	749.691	1,28%	63,59	62,53	64,81	63,88
16/04/2025	720.929	-0,82%	62,74	62,4001	64,105	63,07
15/04/2025	758.304	1,19%	62,74	62,4001	68,2754	63,59
14/04/2025	923.158	3,63%	62,04	61,31	63,35	62,84
11/04/2025	1.055.950	1,64%	59,16	57,55	60,79	60,64
10/04/2025	1.199.352	-3,13%	60,00	56,87	60,1675	59,66
09/04/2025	1.306.218	8,35%	56,16	54,22	61,97	61,59
08/04/2025	986.566	-2,84%	59,97	55,99	61,37	56,86
07/04/2025	1.043.370	-3,19%	61,22	56,4361	61,985	58,49
04/04/2025	1.168.262	-3,48%	65,75	58,88	61,825	60,42
03/04/2025	728.484	-7,74%	65,75	62,49	66,37	62,60
02/04/2025	542.590	1,28%	66,99	65,51	67,95	67,82
01/04/2025	700.286	-0,34%	66,99	65,73	67,69	66,96
31/03/2025	574.766	0,74%	66,79	66,165	67,68	67,19
28/03/2025	655.799	-0,94%	68,18	66,70	68,8246	66,70
27/03/2025	542.597	-0,93%	68,59	68,13	69,405	68,32
26/03/2025	556.713	0,60%	68,675	67,965	69,11	68,92
25/03/2025	552.488	-1,40%	69,85	67,82	69,8959	68,51
24/03/2025	758.227	1,67%	68,72	68,86	69,87	69,48
21/03/2025	941.472	-0,19%	69,07	67,44	69,01	68,34
20/03/2025	629.373	-0,57%	68,55	68,405	69,325	68,47
19/03/2025	540.726	0,66%	68,55	68,285	69,815	68,86
18/03/2025	666.412	-0,48%	69,34	67,62	69,00	68,41
17/03/2025	855.899	4,78%	64,98	64,41	69,25	68,64
14/03/2025	527.609	2,41%	66,16	64,46	65,64	65,51
13/03/2025	663.941	-3,21%	66,16	63,72	66,85	63,97
12/03/2025	607.605	0,79%	66,30	65,29	66,625	66,09
11/03/2025	661.687	-3,81%	69,22	64,98	68,475	65,57
10/03/2025	1.044.375	-1,09%	68,73	67,55	69,90	68,17
07/03/2025	637.486	3,50%	66,89	66,82	69,17	69,00
06/03/2025	844.107	-1,49%	66,67	65,78	67,34	66,67
05/03/2025	894.410	0,93%	66,685	65,395	67,99	67,68
04/03/2025	669.488	-1,43%	67,45	65,635	68,085	67,06
03/03/2025	712.083	-4,09%	71,02	67,40	71,66	68,03
28/02/2025	973.213	1,27%	70,54	70,02	71,07	70,93
27/02/2025	479.972	0,07%	70,335	69,54	71,42	70,04
26/02/2025	523.531	0,13%	70,20	69,675	70,8584	69,99
25/02/2025	548.781	1,54%	69,32	69,14	70,80	69,90
24/02/2025	335.053	-0,02%	69,88	68,835	69,60	68,84
21/02/2025	585.066	-1,02%	69,88	68,06	69,89	68,85
20/02/2025	481.991	-0,46%	69,91	68,89	70,08	69,57
19/02/2025	604.382	-1,80%	70,62	69,115	70,735	69,89
18/02/2025	413.155	0,41%	70,80	70,61	71,53	71,17