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 >
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
24/12/2024	0	0,69%	75,265	75,07	76,18	76,13
23/12/2024	596.779	1,30%	73,53	73,9375	75,92	75,61
20/12/2024	595.263	1,66%	73,70	73,53	76,07	74,64
19/12/2024	585.692	-1,21%	74,47	72,70	75,08	73,33
18/12/2024	0	-7,63%	80,36	73,96	80,8131	74,23
17/12/2024	279.333	-0,26%	79,69	79,74	80,76	80,36
16/12/2024	580.227	0,80%	79,69	79,69	81,5885	80,57
13/12/2024	303.796	-0,01%	79,875	78,67	80,11	79,93
12/12/2024	342.087	-0,06%	79,875	79,65	81,00	79,94
11/12/2024	647.428	-1,48%	81,99	79,46	81,91	79,99
10/12/2024	515.986	-2,19%	82,95	80,50	83,11	81,19
09/12/2024	491.952	3,35%	80,74	80,725	83,29	83,01
06/12/2024	490.468	1,40%	79,79	79,11	80,49	80,34
05/12/2024	362.853	-0,68%	79,45	78,715	79,88	79,23
04/12/2024	374.544	-0,47%	79,91	79,38	80,52	79,77
03/12/2024	317.951	-0,90%	80,99	79,69	81,12	80,15
02/12/2024	445.428	-1,35%	81,25	80,29	82,19	80,88
29/11/2024	409.513	0,86%	83,83	81,78	84,63	81,99
27/11/2024	436.735	-0,43%	81,62	81,21	84,63	82,86
26/11/2024	439.217	1,34%	81,7133	80,97	83,51	83,22
25/11/2024	781.383	1,81%	81,52	80,97	82,23	82,12
22/11/2024	578.680	-0,14%	79,99	79,645	81,85	80,66
21/11/2024	416.695	1,52%	79,14	78,72	81,68	80,77
20/11/2024	331.098	0,18%	78,21	77,59	79,80	79,56
19/11/2024	327.972	1,29%	78,41	77,285	79,76	79,42
18/11/2024	488.945	-0,15%	78,34	77,285	78,8192	78,41
15/11/2024	541.562	-1,18%	80,05	77,48	80,955	78,53
14/11/2024	614.029	0,10%	80,00	78,87	80,955	79,47
13/11/2024	454.677	0,46%	79,37	78,87	82,10	79,39
12/11/2024	548.925	-3,58%	81,36	78,8875	83,48	79,03
11/11/2024	494.443	-1,13%	83,46	81,555	83,48	81,96
08/11/2024	667.055	0,34%	80,76	80,208	83,13	82,90
07/11/2024	983.087	2,06%	83,41	78,295	83,95	82,62
06/11/2024	1.198.803	-0,53%	79,66	78,295	84,78	80,95
05/11/2024	447.059	%	79,66	79,90	81,85	81,38
04/11/2024	393.453	%	81,51	78,99	80,88	80,33
01/11/2024	704.491	%	81,51	78,705	81,905	79,16
31/10/2024	822.048	%	85,32	80,505	82,30	80,56
30/10/2024	1.212.159	%	85,32	81,755	85,785	82,75
29/10/2024	579.816	%	87,73	86,06	87,88	86,19
28/10/2024	432.676	%	87,95	87,355	88,72	87,39
25/10/2024	419.434	%	87,97	86,695	88,07	86,99
24/10/2024	429.759	%	87,495	86,61	87,88	87,60
23/10/2024	563.397	%	87,495	86,38	88,565	86,96
22/10/2024	330.198	%	86,58	86,32	87,62	86,82
21/10/2024	614.693	%	89,40	86,83	89,7499	86,93
18/10/2024	407.598	%	88,95	88,10	90,1099	89,72
17/10/2024	342.156	%	86,95	86,71	89,12	88,92
16/10/2024	438.847	%	82,68	86,9025	87,77	87,40
15/10/2024	744.009	%	82,68	84,82	87,65	86,48
14/10/2024	291.472	%	82,68	82,33	84,61	84,39
11/10/2024	384.228	%	82,77	82,36	83,21	82,97
10/10/2024	596.283	%	80,20	81,39	83,38	82,23
09/10/2024	587.756	%	80,20	80,83	82,65	82,40
08/10/2024	532.442	%	79,82	79,675	81,18	80,92
07/10/2024	415.905	%	79,82	79,17	80,15	79,9306
04/10/2024	452.702	%	79,82	79,6306	81,29	80,74
03/10/2024	325.534	%	79,82	78,95	79,87	79,82
02/10/2024	318.291	%	79,88	78,96	80,28	80,14
01/10/2024	260.065	%	79,88	78,77	80,15	79,68
30/09/2024	460.447	%	79,57	79,31	80,81	80,46
27/09/2024	385.126	%	81,53	79,90	81,46	80,77
26/09/2024	399.583	%	81,53	79,85	81,565	80,26