BAE Systems PLC (BA/)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
11/05/2023	1.563.379	-1,35%	993,60	971,40	996,40	978,60
10/05/2023	1.111.784	0,34%	992,00	987,20	994,00	992,00
09/05/2023	1.870.994	-0,26%	990,20	982,20	996,00	988,60
08/05/2023	1.706.489	-0,02%	996,20	970,60	998,60	991,20
05/05/2023	1.706.489	-0,02%	996,20	970,60	998,60	991,20
04/05/2023	2.028.291	-2,71%	1.019,00	989,00	1.023,00	991,40
03/05/2023	1.805.685	0,30%	1.012,00	1.008,50	1.021,50	1.019,00
02/05/2023	1.636.588	0,54%	1.016,00	1.005,50	1.022,00	1.016,00
01/05/2023	1.316.772	-0,59%	1.019,50	1.006,00	1.022,00	1.010,50
28/04/2023	1.316.772	-0,59%	1.019,50	1.006,00	1.022,00	1.010,50
27/04/2023	1.486.234	1,35%	1.006,75	1.006,50	1.019,00	1.016,50
26/04/2023	1.835.461	-2,57%	1.032,50	1.002,00	1.037,00	1.003,00
25/04/2023	1.101.408	0,98%	1.021,00	1.020,00	1.034,00	1.029,50
24/04/2023	1.092.309	0,15%	1.017,00	1.009,50	1.023,25	1.019,50
21/04/2023	1.616.359	-0,54%	1.024,50	1.016,00	1.034,50	1.018,00
20/04/2023	1.765.163	0,54%	1.005,00	1.003,50	1.027,00	1.023,50
19/04/2023	2.026.298	-0,59%	1.025,50	1.017,50	1.030,50	1.018,00
18/04/2023	1.306.527	-0,29%	1.029,00	1.020,75	1.030,50	1.024,00
17/04/2023	1.768.283	1,13%	1.017,00	1.017,00	1.033,50	1.027,00
14/04/2023	1.884.238	-0,34%	1.020,50	1.011,00	1.028,00	1.015,50
13/04/2023	1.780.889	-0,44%	1.025,75	1.019,00	1.031,50	1.019,00
12/04/2023	1.099.305	0,74%	1.017,50	1.012,00	1.026,50	1.023,50
11/04/2023	1.867.189	0,20%	1.017,00	1.013,00	1.029,50	1.016,00
10/04/2023	1.394.043	1,89%	994,60	994,40	1.014,00	1.014,00
06/04/2023	1.394.043	1,89%	994,60	994,40	1.014,00	1.014,00
05/04/2023	1.436.172	0,69%	990,00	982,80	1.000,50	995,20
04/04/2023	1.267.004	0,14%	997,50	986,00	997,80	988,40
03/04/2023	1.146.318	0,23%	982,40	981,40	992,60	987,00
31/03/2023	1.617.995	0,97%	974,40	974,40	990,80	984,70
30/03/2023	1.354.495	-1,16%	988,20	969,00	990,20	975,20
29/03/2023	1.383.446	-0,16%	986,20	979,00	991,80	986,60
28/03/2023	1.754.571	0,43%	984,00	983,20	991,20	988,20
27/03/2023	1.421.116	1,11%	976,30	970,60	985,60	984,00
24/03/2023	2.258.799	-0,12%	971,20	964,20	979,40	973,20
23/03/2023	2.571.034	1,78%	960,80	955,20	978,30	974,40
22/03/2023	1.494.753	1,40%	944,20	943,40	958,60	957,40
21/03/2023	1.772.205	1,53%	933,20	930,00	952,00	944,20
20/03/2023	1.530.561	2,69%	904,60	903,60	932,80	930,00
17/03/2023	1.492.134	-0,88%	919,20	904,20	925,00	905,60
16/03/2023	1.781.933	0,24%	913,00	906,00	922,00	913,60
15/03/2023	2.588.565	-2,94%	938,80	911,20	944,00	911,40
14/03/2023	1.929.277	3,05%	913,60	908,60	939,20	939,00
13/03/2023	3.466.023	-1,96%	934,80	904,60	935,10	911,20
10/03/2023	3.603.180	-0,41%	928,60	925,20	941,80	929,40
09/03/2023	1.589.174	1,55%	918,20	918,20	935,40	933,20
08/03/2023	1.602.482	0,92%	915,60	909,40	925,20	919,00
07/03/2023	1.112.285	-0,20%	913,70	904,60	914,80	910,60
06/03/2023	1.055.380	0,42%	913,80	907,20	918,40	912,40
03/03/2023	1.387.311	-0,74%	916,80	902,60	919,60	908,60
02/03/2023	1.414.519	1,02%	906,80	905,00	916,20	915,40
01/03/2023	1.676.457	0,89%	878,80	878,80	906,40	906,20
28/02/2023	1.297.583	-1,71%	910,80	895,60	915,40	898,20
27/02/2023	1.528.775	-0,41%	919,80	912,20	925,80	913,80
24/02/2023	2.727.504	1,57%	904,20	903,60	925,80	917,60
23/02/2023	4.301.469	0,13%	887,40	866,40	907,20	903,40
22/02/2023	2.150.805	-0,40%	908,40	895,40	910,80	902,20
21/02/2023	1.529.009	2,03%	893,40	891,40	908,00	905,80
20/02/2023	801.030	-0,47%	894,80	885,20	898,20	887,80
17/02/2023	1.249.349	0,54%	890,00	884,60	893,20	892,00
16/02/2023	1.537.244	1,09%	881,60	876,60	889,80	887,20
15/02/2023	1.273.936	1,72%	865,40	865,40	879,40	877,60
14/02/2023	1.709.903	-0,09%	861,00	857,60	867,20	862,80
13/02/2023	1.984.491	1,65%	860,60	856,60	868,10	863,60
10/02/2023	2.015.172	0,78%	848,40	846,60	854,40	849,60
09/02/2023	664.563	0,05%	843,00	841,40	849,00	843,00
08/02/2023	1.005.366	1,01%	837,80	837,20	845,80	842,60
07/02/2023	1.364.494	-0,77%	837,80	830,80	843,60	834,20
06/02/2023	2.068.960	0,08%	840,40	834,00	846,00	840,70
03/02/2023	3.621.241	0,72%	831,00	828,60	842,20	840,00
02/02/2023	2.659.047	-2,46%	851,00	830,40	852,40	834,00
01/02/2023	1.766.737	0,00%	855,80	844,20	857,60	855,00
31/01/2023	1.818.499	0,00%	870,40	854,40	872,40	855,00
30/01/2023	2.052.881	0,26%	852,00	851,00	858,60	855,00
27/01/2023	1.459.715	-0,58%	856,20	848,00	861,20	852,80
26/01/2023	2.135.310	1,04%	856,00	851,00	861,60	857,80
25/01/2023	1.933.966	-0,96%	868,00	844,00	879,20	849,00
24/01/2023	2.239.493	0,33%	856,30	843,90	857,80	857,20
23/01/2023	1.406.941	-0,02%	850,20	849,60	859,20	854,40
20/01/2023	1.500.038	1,06%	844,60	842,60	855,40	854,60
19/01/2023	1.557.862	1,15%	838,60	835,80	848,80	845,60
18/01/2023	1.349.861	-0,12%	837,40	834,80	844,80	836,00
17/01/2023	1.884.503	0,17%	834,60	834,40	846,20	837,00
16/01/2023	1.541.624	0,29%	833,00	832,60	841,00	835,60
13/01/2023	1.753.382	-0,36%	836,80	830,00	839,20	833,20
12/01/2023	1.640.835	1,80%	828,40	825,00	841,20	836,20
11/01/2023	1.990.534	-2,33%	842,40	820,40	846,80	821,40
10/01/2023	1.807.249	1,08%	833,00	830,20	845,20	841,00
09/01/2023	2.237.922	-3,01%	857,40	829,60	857,50	832,00
06/01/2023	1.591.334	1,23%	852,20	851,50	863,20	857,80
05/01/2023	1.174.858	-0,19%	850,60	846,00	861,00	847,40
04/01/2023	1.644.275	-1,70%	860,40	839,60	863,00	849,00
03/01/2023	2.161.129	0,52%	859,60	855,00	871,80	863,70
02/01/2023	455.244	-0,53%	862,70	856,40	863,20	859,20
30/12/2022	455.244	-0,53%	862,70	856,40	863,20	859,20
29/12/2022	810.187	-0,46%	863,40	856,40	868,60	863,80
28/12/2022	1.001.670	1,89%	860,20	858,00	872,40	867,80
27/12/2022	868.668	-1,31%	859,40	848,80	864,20	851,70
23/12/2022	868.668	-1,31%	859,40	848,80	864,20	851,70
22/12/2022	1.233.849	0,49%	865,30	859,80	869,60	863,00
21/12/2022	1.176.239	1,25%	850,20	839,00	858,80	858,80