BWX Technologies Inc (BWXT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 07/08/2026 |
290.103 |
1,89%
|
171,29
|
164,47
|
171,65
|
169,85
|
| 06/08/2026 |
337.258 |
-0,98%
|
168,28
|
166,435
|
172,5367
|
166,70
|
| 05/08/2026 |
524.174 |
-2,14%
|
173,68
|
168,28
|
174,00
|
168,28
|
| 04/08/2026 |
880.007 |
-0,89%
|
176,04
|
170,91
|
178,378
|
172,40
|
| 03/08/2026 |
593.788 |
3,02%
|
170,36
|
166,9602
|
174,8899
|
173,79
|
| 31/07/2026 |
354.557 |
1,88%
|
160,75
|
166,742
|
170,455
|
168,70
|
| 30/07/2026 |
540.540 |
5,19%
|
160,60
|
157,44
|
166,42
|
165,59
|
| 29/07/2026 |
657.820 |
-7,10%
|
169,90
|
157,32
|
169,90
|
157,44
|
| 28/07/2026 |
510.356 |
-3,86%
|
175,03
|
165,46
|
177,73
|
169,67
|
| 27/07/2026 |
423.963 |
1,24%
|
177,27
|
173,01
|
181,54
|
176,53
|
| 24/07/2026 |
280.152 |
-1,25%
|
177,987
|
174,10
|
178,3129
|
174,52
|
| 23/07/2026 |
397.432 |
0,82%
|
174,00
|
172,65
|
180,4801
|
176,67
|
| 22/07/2026 |
506.777 |
1,20%
|
172,00
|
171,00
|
179,145
|
175,17
|
| 21/07/2026 |
511.266 |
2,02%
|
171,50
|
168,32
|
173,99
|
173,09
|
| 20/07/2026 |
337.085 |
-0,95%
|
173,50
|
169,47
|
174,87
|
169,56
|
| 17/07/2026 |
456.218 |
-1,27%
|
170,04
|
167,6686
|
174,869
|
171,18
|
| 16/07/2026 |
489.520 |
-1,74%
|
174,80
|
170,1624
|
175,9843
|
173,74
|
| 15/07/2026 |
526.457 |
-1,62%
|
180,74
|
174,99
|
183,4584
|
176,91
|
| 14/07/2026 |
644.127 |
1,42%
|
178,00
|
178,00
|
182,74
|
179,83
|
| 13/07/2026 |
595.094 |
-4,68%
|
184,50
|
176,0295
|
187,99
|
177,14
|
| 10/07/2026 |
292.449 |
-0,53%
|
186,00
|
184,05
|
188,6653
|
186,00
|
| 09/07/2026 |
269.714 |
1,58%
|
186,9278
|
184,52
|
189,215
|
186,99
|
| 08/07/2026 |
342.012 |
-1,04%
|
184,00
|
180,50
|
186,9348
|
184,11
|
| 07/07/2026 |
479.041 |
-5,39%
|
192,2466
|
184,70
|
196,47
|
186,08
|
| 06/07/2026 |
249.947 |
3,14%
|
192,16
|
191,59
|
197,74
|
196,89
|
| 02/07/2026 |
278.796 |
-0,39%
|
195,00
|
186,86
|
197,8999
|
191,06
|
| 01/07/2026 |
399.694 |
-1,42%
|
193,00
|
191,15
|
195,95
|
191,25
|
| 30/06/2026 |
368.079 |
2,85%
|
190,00
|
189,40
|
194,76
|
194,65
|
| 29/06/2026 |
615.168 |
-4,44%
|
200,5087
|
188,275
|
205,00
|
189,25
|
| 26/06/2026 |
428.650 |
-3,46%
|
201,78
|
195,01
|
205,50
|
197,91
|
| 25/06/2026 |
374.480 |
-0,55%
|
207,80
|
203,01
|
211,015
|
204,77
|
| 24/06/2026 |
377.196 |
-2,00%
|
212,00
|
205,395
|
215,00
|
205,65
|
| 23/06/2026 |
512.635 |
-0,09%
|
200,02
|
200,02
|
215,38
|
209,89
|
| 18/06/2026 |
560.953 |
1,02%
|
206,40
|
202,775
|
210,93
|
210,00
|
| 17/06/2026 |
575.553 |
3,13%
|
198,00
|
196,25
|
205,44
|
203,07
|
| 16/06/2026 |
337.106 |
1,63%
|
195,50
|
192,11
|
199,90
|
196,93
|
| 15/06/2026 |
350.223 |
0,35%
|
196,168
|
193,56
|
199,30
|
193,94
|
| 12/06/2026 |
285.215 |
-0,63%
|
197,00
|
191,76
|
198,6125
|
193,45
|
| 11/06/2026 |
395.318 |
6,42%
|
183,90
|
182,77
|
194,92
|
194,68
|
| 10/06/2026 |
423.466 |
-2,96%
|
187,66
|
181,275
|
189,79
|
183,00
|
| 09/06/2026 |
463.715 |
0,60%
|
189,00
|
179,73
|
193,4931
|
188,96
|
| 08/06/2026 |
414.877 |
0,82%
|
192,00
|
185,77
|
192,00
|
187,46
|
| 05/06/2026 |
340.014 |
-2,67%
|
189,40
|
184,07
|
192,15
|
185,95
|
| 04/06/2026 |
448.776 |
3,25%
|
184,02
|
182,76
|
190,76
|
190,76
|
| 03/06/2026 |
641.627 |
-1,30%
|
186,59
|
182,635
|
187,47
|
184,72
|
| 02/06/2026 |
865.174 |
-0,64%
|
189,22
|
183,29
|
189,22
|
187,26
|
| 01/06/2026 |
729.346 |
-3,82%
|
193,50
|
184,60
|
196,23
|
188,39
|
| 29/05/2026 |
390.330 |
-1,68%
|
199,00
|
193,63
|
200,41
|
195,88
|
| 28/05/2026 |
444.116 |
0,16%
|
199,64
|
196,00
|
200,405
|
199,27
|
| 27/05/2026 |
317.517 |
-2,66%
|
204,60
|
198,555
|
206,00
|
198,95
|
| 26/05/2026 |
518.085 |
0,72%
|
207,12
|
202,25
|
208,145
|
204,38
|
| 22/05/2026 |
217.383 |
0,19%
|
204,634
|
201,75
|
206,22
|
202,91
|
| 21/05/2026 |
206.186 |
-0,07%
|
202,00
|
198,00
|
203,87
|
202,52
|
| 20/05/2026 |
390.624 |
2,70%
|
201,50
|
198,5006
|
204,20
|
202,66
|
| 19/05/2026 |
583.987 |
-2,04%
|
201,52
|
193,00
|
201,52
|
197,33
|
| 18/05/2026 |
630.763 |
-1,36%
|
206,54
|
199,61
|
207,00
|
201,67
|
| 15/05/2026 |
309.729 |
-3,07%
|
208,00
|
202,25
|
209,97
|
204,72
|
| 14/05/2026 |
679.976 |
1,99%
|
208,47
|
205,037
|
211,56
|
210,94
|
| 13/05/2026 |
556.459 |
-0,11%
|
207,57
|
201,1501
|
209,67
|
206,83
|
| 12/05/2026 |
650.619 |
-2,03%
|
209,01
|
201,2262
|
210,98
|
206,83
|
| 11/05/2026 |
492.016 |
2,66%
|
204,00
|
199,23
|
212,10
|
210,80
|
| 08/05/2026 |
489.704 |
-2,21%
|
211,00
|
203,3766
|
213,46
|
205,33
|
| 07/05/2026 |
910.244 |
-2,41%
|
218,00
|
203,57
|
218,00
|
209,89
|
| 06/05/2026 |
537.612 |
4,41%
|
209,58
|
206,0101
|
215,78
|
215,20
|
| 05/05/2026 |
998.862 |
-4,86%
|
210,00
|
203,053
|
226,40
|
206,15
|
| 04/05/2026 |
502.366 |
0,16%
|
217,25
|
215,715
|
221,02
|
216,68
|
| 01/05/2026 |
339.136 |
-0,04%
|
216,40
|
213,00
|
218,26
|
216,31
|
| 30/04/2026 |
647.614 |
4,13%
|
210,00
|
208,16
|
217,09
|
216,39
|
| 29/04/2026 |
469.222 |
-3,75%
|
217,00
|
205,65
|
218,00
|
208,08
|
| 28/04/2026 |
401.185 |
-2,65%
|
218,00
|
212,0001
|
221,11
|
216,18
|
| 27/04/2026 |
71.220 |
-0,54%
|
223,80
|
217,016
|
224,74
|
222,07
|
| 24/04/2026 |
459.603 |
-1,05%
|
229,32
|
220,445
|
229,32
|
223,15
|
| 23/04/2026 |
598.710 |
2,93%
|
222,17
|
218,00
|
226,45
|
225,51
|
| 22/04/2026 |
671.427 |
1,13%
|
219,6315
|
212,91
|
224,85
|
219,10
|
| 21/04/2026 |
649.954 |
-5,07%
|
229,21
|
216,00
|
229,98
|
216,66
|
| 20/04/2026 |
447.396 |
-3,54%
|
232,51
|
226,49
|
236,37
|
228,24
|
| 17/04/2026 |
745.083 |
2,16%
|
233,26
|
232,38
|
238,25
|
235,78
|
| 16/04/2026 |
502.310 |
-3,18%
|
239,50
|
230,43
|
241,82
|
230,80
|
| 15/04/2026 |
404.396 |
0,06%
|
241,5151
|
235,3301
|
241,5151
|
238,42
|
| 14/04/2026 |
381.024 |
2,34%
|
234,60
|
233,52
|
239,64
|
238,27
|
| 13/04/2026 |
340.688 |
1,42%
|
226,54
|
226,54
|
234,27
|
232,83
|
| 10/04/2026 |
371.072 |
-0,31%
|
237,00
|
228,4729
|
237,00
|
229,57
|
| 09/04/2026 |
590.059 |
-0,56%
|
231,39
|
230,10
|
237,92
|
230,29
|
| 08/04/2026 |
720.021 |
8,09%
|
226,50
|
224,66
|
233,17
|
231,78
|
| 07/04/2026 |
382.915 |
-0,71%
|
213,00
|
211,6983
|
217,76
|
214,44
|
| 06/04/2026 |
392.851 |
0,47%
|
215,848
|
214,39
|
218,7299
|
215,98
|
| 02/04/2026 |
367.504 |
1,02%
|
206,31
|
205,069
|
218,54
|
214,98
|
| 01/04/2026 |
644.186 |
4,07%
|
206,00
|
204,49
|
216,07
|
212,81
|
| 31/03/2026 |
457.242 |
6,95%
|
189,11
|
189,11
|
205,74
|
204,49
|
| 30/03/2026 |
539.012 |
-5,45%
|
205,58
|
189,00
|
205,69
|
191,59
|
| 27/03/2026 |
489.644 |
-1,13%
|
203,40
|
202,06
|
207,94
|
202,59
|
| 26/03/2026 |
733.434 |
-7,69%
|
220,00
|
204,50
|
220,00
|
205,09
|
| 25/03/2026 |
719.423 |
8,48%
|
208,00
|
208,00
|
222,29
|
222,13
|
| 24/03/2026 |
384.854 |
-0,04%
|
200,82
|
200,80
|
208,365
|
204,76
|
| 23/03/2026 |
386.201 |
2,56%
|
202,86
|
200,00
|
210,22
|
204,85
|
| 20/03/2026 |
393.545 |
-4,88%
|
209,80
|
197,22
|
211,5099
|
199,75
|
| 19/03/2026 |
551.832 |
0,55%
|
204,57
|
200,55
|
212,8699
|
210,12
|
| 18/03/2026 |
519.120 |
0,74%
|
207,48
|
205,00
|
212,52
|
208,98
|
| 17/03/2026 |
515.325 |
1,37%
|
207,001
|
202,93
|
208,13
|
207,48
|
| 16/03/2026 |
740.334 |
5,43%
|
199,57
|
196,97
|
205,52
|
204,67
|
