BAE Systems PLC (BA/)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	746.720	-0,35%	985,60	969,40	990,40	980,40
05/10/2023	773.821	0,55%	975,80	971,80	990,60	983,80
04/10/2023	1.529.809	-3,70%	1.013,00	978,00	1.016,00	978,40
03/10/2023	1.004.381	0,84%	1.013,50	1.006,00	1.020,00	1.016,00
02/10/2023	1.112.414	0,70%	1.020,00	1.001,00	1.031,75	1.007,50
29/09/2023	993.158	-2,15%	1.019,00	1.000,00	1.021,00	1.000,50
28/09/2023	916.366	0,79%	1.019,50	1.012,00	1.026,00	1.022,50
27/09/2023	786.058	0,05%	1.015,50	1.006,50	1.017,25	1.014,50
26/09/2023	735.149	0,40%	1.009,00	1.004,00	1.016,50	1.014,00
25/09/2023	589.134	-0,20%	1.015,00	1.006,00	1.018,00	1.010,00
22/09/2023	1.419.654	-1,80%	1.020,50	1.011,50	1.026,50	1.012,00
21/09/2023	1.351.458	-1,58%	1.042,00	1.030,00	1.047,00	1.030,50
20/09/2023	936.242	-1,32%	1.054,00	1.038,00	1.056,50	1.047,00
19/09/2023	1.004.746	0,66%	1.059,50	1.055,50	1.063,00	1.061,00
18/09/2023	712.982	-0,47%	1.048,50	1.044,50	1.057,50	1.054,00
15/09/2023	1.069.824	0,33%	1.057,75	1.051,50	1.063,25	1.059,00
14/09/2023	1.395.651	1,01%	1.045,00	1.041,50	1.056,50	1.055,50
13/09/2023	1.637.316	0,19%	1.043,50	1.042,00	1.051,00	1.045,00
12/09/2023	996.354	0,24%	1.041,00	1.040,00	1.052,00	1.043,00
11/09/2023	1.117.910	1,51%	1.028,50	1.026,50	1.041,50	1.040,50
08/09/2023	777.315	-0,39%	1.029,50	1.016,50	1.029,50	1.025,00
07/09/2023	815.808	1,48%	1.013,00	1.013,00	1.033,00	1.029,00
06/09/2023	656.239	0,50%	1.006,25	1.002,00	1.018,50	1.014,00
05/09/2023	697.643	0,05%	1.006,00	1.002,50	1.014,50	1.009,00
04/09/2023	391.190	-0,05%	1.012,00	1.007,00	1.021,00	1.008,50
01/09/2023	621.866	-0,20%	1.009,50	1.004,50	1.016,00	1.009,00
31/08/2023	674.331	0,85%	1.003,00	1.000,50	1.012,50	1.011,00
30/08/2023	624.228	-0,10%	1.003,50	993,80	1.007,00	1.002,50
29/08/2023	1.288.506	1,30%	997,20	993,80	1.010,50	1.003,50
28/08/2023	909.592	0,14%	990,20	987,60	995,80	990,60
25/08/2023	909.592	0,14%	990,20	987,60	995,80	990,60
24/08/2023	1.008.067	0,86%	983,70	981,80	998,20	989,20
23/08/2023	929.347	1,07%	971,20	969,60	984,40	980,80
22/08/2023	1.398.948	0,85%	964,20	963,10	973,80	970,40
21/08/2023	826.325	0,10%	965,00	958,20	969,00	962,20
18/08/2023	1.535.194	0,63%	955,00	953,70	965,40	961,20
17/08/2023	2.856.834	-4,46%	979,80	954,00	981,00	955,20
16/08/2023	1.348.424	-1,33%	1.015,50	998,60	1.018,00	999,80
15/08/2023	1.107.723	-0,42%	1.020,50	1.010,00	1.025,00	1.013,25
14/08/2023	1.159.558	0,30%	1.018,50	1.014,00	1.022,50	1.017,50
11/08/2023	1.049.402	-0,64%	1.020,00	1.009,00	1.021,50	1.014,50
10/08/2023	992.074	-0,63%	1.029,50	1.013,00	1.031,00	1.021,00
09/08/2023	1.173.306	0,24%	1.029,50	1.025,50	1.036,50	1.027,50
08/08/2023	1.478.459	0,44%	1.024,00	1.016,00	1.031,25	1.025,00
07/08/2023	984.326	1,09%	1.013,25	1.007,00	1.022,00	1.020,50
04/08/2023	1.817.216	0,95%	1.003,50	1.000,50	1.014,50	1.009,50
03/08/2023	2.487.635	1,71%	996,20	974,40	1.000,50	1.000,00
02/08/2023	3.408.032	5,25%	966,20	966,00	994,80	983,20
01/08/2023	822.636	0,32%	931,40	930,60	942,60	934,20
31/07/2023	622.590	0,37%	930,20	928,40	936,40	931,20
28/07/2023	1.054.972	0,30%	923,70	920,60	936,60	927,80
27/07/2023	970.802	0,70%	923,40	921,00	929,20	925,00
26/07/2023	876.386	0,39%	921,60	910,20	924,40	918,60
25/07/2023	1.021.526	-0,61%	920,20	902,60	920,20	915,00
24/07/2023	856.457	-0,88%	925,20	911,60	925,40	920,60
21/07/2023	901.071	-0,68%	935,60	925,40	935,60	928,80
20/07/2023	1.039.891	0,52%	927,80	924,60	935,60	935,20
19/07/2023	713.979	1,26%	919,60	918,60	932,60	930,40
18/07/2023	884.833	-0,22%	921,00	916,40	923,00	918,80
17/07/2023	606.632	0,46%	917,20	913,90	921,80	920,80
14/07/2023	524.543	0,37%	911,00	911,00	918,40	916,60
13/07/2023	562.547	-0,02%	912,70	902,40	913,80	913,20
12/07/2023	1.413.202	1,97%	903,60	898,80	913,80	913,40
11/07/2023	1.256.062	0,20%	898,20	893,00	903,20	895,80
10/07/2023	756.232	0,61%	890,00	883,40	897,40	894,00
07/07/2023	1.391.736	-1,27%	897,60	886,20	898,40	888,60
06/07/2023	1.561.084	-1,16%	910,60	897,60	915,60	900,00
05/07/2023	1.041.600	0,18%	910,60	908,80	917,40	910,60
04/07/2023	909.794	-0,98%	918,40	906,00	920,40	909,00
03/07/2023	1.201.732	-1,12%	929,20	918,00	937,20	918,00
30/06/2023	908.618	0,89%	921,80	921,10	933,40	928,40
29/06/2023	1.089.375	-0,52%	923,40	916,80	927,00	920,20
28/06/2023	931.973	0,61%	923,60	920,80	929,40	925,00
27/06/2023	1.266.936	0,42%	917,10	911,00	920,40	919,40
26/06/2023	1.783.976	-2,20%	934,60	903,40	934,60	915,60
23/06/2023	1.075.185	-0,06%	939,80	927,20	942,30	936,20
22/06/2023	1.513.759	-2,50%	953,20	936,80	957,80	936,80
21/06/2023	1.081.138	0,31%	954,20	947,40	961,80	960,80
20/06/2023	817.360	0,76%	948,00	945,40	967,00	957,80
19/06/2023	935.282	-1,96%	968,40	948,20	973,60	950,60
16/06/2023	1.762.568	1,27%	960,50	958,80	970,80	969,60
15/06/2023	947.294	0,31%	951,60	947,00	960,00	957,40
14/06/2023	1.300.562	0,11%	952,30	948,60	959,10	954,40
13/06/2023	1.394.830	0,72%	952,40	946,40	956,80	953,40
12/06/2023	1.232.057	0,72%	945,40	942,20	952,30	946,60
09/06/2023	1.162.048	0,26%	940,80	933,00	944,40	939,80
08/06/2023	885.982	0,75%	934,60	929,20	939,20	937,40
07/06/2023	1.397.003	-1,38%	937,20	922,00	942,40	930,40
06/06/2023	910.319	0,62%	936,00	936,00	944,40	943,40
05/06/2023	1.035.120	-0,78%	949,20	937,00	952,60	937,60
02/06/2023	1.377.446	0,40%	946,80	935,00	948,60	945,00
01/06/2023	1.407.516	1,66%	928,80	928,80	944,20	941,20
31/05/2023	302.240	0,23%	935,80	933,20	944,60	928,20
30/05/2023	1.029.977	-0,91%	948,70	938,60	953,00	941,60
29/05/2023	948.529	0,25%	948,20	938,60	953,40	950,20
26/05/2023	948.529	0,25%	948,20	938,60	953,40	950,20
25/05/2023	1.271.015	0,23%	951,20	942,70	953,00	947,80
24/05/2023	1.661.375	-1,97%	954,80	938,50	954,80	945,60
23/05/2023	1.426.547	-2,35%	986,00	954,40	986,40	964,60
22/05/2023	1.173.086	0,12%	985,20	983,00	990,20	987,80