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 > >>
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
17/02/2025	246.193	0,00%	71,77	70,87	72,50	70,88
14/02/2025	382.116	-0,53%	70,60	70,88	72,545	70,90
13/02/2025	409.074	1,18%	69,85	70,20	71,50	71,26
12/02/2025	534.537	-1,57%	70,05	69,395	70,605	70,43
11/02/2025	445.863	0,61%	72,85	70,0001	71,73	71,55
10/02/2025	323.329	-2,23%	72,68	71,01	72,91	71,12
07/02/2025	403.130	0,48%	72,46	71,31	72,93	72,74
06/02/2025	660.498	-0,81%	72,655	72,00	73,88	72,39
05/02/2025	657.481	0,98%	72,655	70,89	73,40	72,98
04/02/2025	440.224	0,82%	71,19	70,805	72,685	72,27
03/02/2025	397.631	-2,00%	71,515	70,335	72,60	71,68
31/01/2025	729.376	1,02%	72,64	72,45	73,77	73,14
30/01/2025	999.942	5,17%	70,42	70,99	74,05	72,40
29/01/2025	1.764.327	-5,93%	73,51	68,75	72,07	68,84
28/01/2025	733.025	-1,89%	73,51	72,10	74,07	73,18
27/01/2025	578.813	1,40%	73,39	73,24	75,95	74,59
24/01/2025	1.151.112	2,37%	71,66	71,5125	74,13	73,56
23/01/2025	578.426	-1,20%	73,48	70,68	72,775	71,86
22/01/2025	310.381	-1,77%	73,48	72,73	73,68	72,73
21/01/2025	406.943	1,16%	73,86	73,45	74,495	74,04
20/01/2025	527.301	0,00%	73,00	72,93	73,93	73,19
17/01/2025	391.584	1,04%	73,095	72,595	73,93	73,19
16/01/2025	239.028	0,61%	71,925	71,59	72,665	72,44
15/01/2025	667.664	2,43%	72,79	71,865	73,035	72,00
14/01/2025	536.317	1,40%	69,64	69,54	70,77	70,29
13/01/2025	631.908	1,72%	67,80	67,71	69,51	69,32
10/01/2025	1.052.415	-2,55%	70,10	67,40	69,10	68,15
09/01/2025	683.525	14,56%	70,10	68,765	70,5912	69,93
08/01/2025	651.291	-0,57%	72,225	68,765	80,57	80,57
07/01/2025	678.227	-2,31%	72,225	70,2201	73,015	70,33
06/01/2025	631.832	-3,90%	73,93	71,90	74,81	71,99
03/01/2025	349.516	1,64%	74,10	73,78	75,03	74,91
02/01/2025	415.323	-0,89%	73,63	73,28	75,12	73,70
31/12/2024	0	0,26%	73,63	73,63	75,09	74,36
30/12/2024	245.334	-0,59%	74,00	72,87	74,36	74,36
27/12/2024	210.089	-2,13%	76,18	74,45	76,37	74,61
26/12/2024	205.916	0,13%	76,18	75,61	76,88	76,23